Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.89 | 30.46 | 29.57 | 30.16 | 213,458 | +0.17(+0.57%) |
Apr 27, 2023 | 29.85 | 30.09 | 29.55 | 29.99 | 243,435 | +0.28(+0.94%) |
Apr 26, 2023 | 31.35 | 31.51 | 29.69 | 29.71 | 352,361 | -1.77(-5.62%) |
Apr 25, 2023 | 31.77 | 32.42 | 31.42 | 31.48 | 313,657 | -0.61(-1.90%) |
Apr 24, 2023 | 32.37 | 32.64 | 32.06 | 32.09 | 216,803 | -0.38(-1.17%) |
Apr 21, 2023 | 32.46 | 32.54 | 32.12 | 32.47 | 157,642 | -0.04(-0.12%) |
Apr 20, 2023 | 32.00 | 32.66 | 31.86 | 32.51 | 176,884 | +0.18(+0.56%) |
Apr 19, 2023 | 33.21 | 33.21 | 32.12 | 32.33 | 347,946 | -1.17(-3.49%) |
Apr 18, 2023 | 33.68 | 34.15 | 33.38 | 33.50 | 135,391 | -0.16(-0.48%) |
Apr 17, 2023 | 33.53 | 33.78 | 33.42 | 33.66 | 113,411 | +0.01(+0.03%) |
Apr 14, 2023 | 33.62 | 34.00 | 33.52 | 33.65 | 121,194 | -0.15(-0.44%) |
Apr 13, 2023 | 33.69 | 33.91 | 32.38 | 33.80 | 137,660 | +0.29(+0.87%) |
Apr 12, 2023 | 33.85 | 34.35 | 33.34 | 33.51 | 109,008 | -0.04(-0.12%) |
Apr 11, 2023 | 33.56 | 33.65 | 33.27 | 33.55 | 200,587 | -0.04(-0.12%) |
Apr 10, 2023 | 32.95 | 33.65 | 32.67 | 33.59 | 345,071 | +0.51(+1.54%) |
Apr 06, 2023 | 32.65 | 33.09 | 32.28 | 33.08 | 161,441 | +0.33(+1.01%) |
Apr 05, 2023 | 32.57 | 32.96 | 32.27 | 32.75 | 175,236 | +0.01(+0.03%) |
Apr 04, 2023 | 33.94 | 34.08 | 32.54 | 32.74 | 219,036 | -1.12(-3.31%) |
Apr 03, 2023 | 33.62 | 34.23 | 33.20 | 33.86 | 227,299 | +0.18(+0.53%) |
Mar 31, 2023 | 33.05 | 33.81 | 33.04 | 33.68 | 460,376 | +0.83(+2.53%) |
Mar 30, 2023 | 33.55 | 33.56 | 32.63 | 32.85 | 215,977 | -0.35(-1.05%) |
Mar 29, 2023 | 33.11 | 33.31 | 32.67 | 33.20 | 204,448 | +0.45(+1.37%) |
Mar 28, 2023 | 32.84 | 32.84 | 32.28 | 32.75 | 187,248 | -0.17(-0.52%) |
Mar 27, 2023 | 32.74 | 33.07 | 32.56 | 32.92 | 214,731 | +0.34(+1.04%) |
Mar 24, 2023 | 32.00 | 32.67 | 31.63 | 32.58 | 169,225 | +0.31(+0.96%) |
Mar 23, 2023 | 32.29 | 32.92 | 32.05 | 32.27 | 196,981 | +0.08(+0.25%) |
Mar 22, 2023 | 32.36 | 32.95 | 32.16 | 32.19 | 233,609 | -0.40(-1.23%) |
Mar 21, 2023 | 32.78 | 33.25 | 32.10 | 32.59 | 284,131 | +0.25(+0.77%) |
Mar 20, 2023 | 31.97 | 32.49 | 31.85 | 32.34 | 393,087 | +0.57(+1.79%) |
Mar 17, 2023 | 32.52 | 32.62 | 31.68 | 31.77 | 447,788 | -0.87(-2.67%) |
Mar 16, 2023 | 33.13 | 33.16 | 32.26 | 32.64 | 329,625 | -0.89(-2.65%) |
Mar 15, 2023 | 32.93 | 33.59 | 32.51 | 33.53 | 515,372 | -0.16(-0.47%) |
Mar 14, 2023 | 33.33 | 33.99 | 32.98 | 33.69 | 375,761 | +1.21(+3.73%) |
Mar 13, 2023 | 31.79 | 32.55 | 30.50 | 32.48 | 608,145 | +0.08(+0.25%) |
Mar 10, 2023 | 33.14 | 33.30 | 32.13 | 32.40 | 373,287 | -0.91(-2.73%) |
Mar 09, 2023 | 33.95 | 34.00 | 33.30 | 33.31 | 270,031 | -0.67(-1.97%) |
Mar 08, 2023 | 33.64 | 34.08 | 33.32 | 33.98 | 235,959 | +0.36(+1.07%) |
Mar 07, 2023 | 33.87 | 34.00 | 33.26 | 33.62 | 397,759 | -0.30(-0.88%) |
Mar 06, 2023 | 33.99 | 34.36 | 33.63 | 33.92 | 330,663 | -0.14(-0.41%) |
Mar 03, 2023 | 34.06 | 34.17 | 33.63 | 34.06 | 224,378 | +0.21(+0.62%) |
Mar 02, 2023 | 33.59 | 34.13 | 33.25 | 33.85 | 262,268 | -0.03(-0.09%) |
Mar 01, 2023 | 33.36 | 33.96 | 33.27 | 33.88 | 248,535 | +0.51(+1.53%) |
Feb 28, 2023 | 33.09 | 33.56 | 32.81 | 33.37 | 390,119 | +0.24(+0.72%) |
Feb 27, 2023 | 33.40 | 33.61 | 32.84 | 33.13 | 173,989 | +0.08(+0.24%) |
Feb 24, 2023 | 33.00 | 33.14 | 32.41 | 33.05 | 246,432 | -0.52(-1.55%) |
Feb 23, 2023 | 33.51 | 33.87 | 33.21 | 33.57 | 194,478 | +0.35(+1.05%) |
Feb 22, 2023 | 33.30 | 33.56 | 33.07 | 33.22 | 232,956 | -0.05(-0.15%) |
Feb 21, 2023 | 34.00 | 34.26 | 33.19 | 33.27 | 191,291 | -1.23(-3.57%) |
Feb 17, 2023 | 34.30 | 34.66 | 33.83 | 34.50 | 203,142 | +0.28(+0.82%) |
Feb 16, 2023 | 34.73 | 34.92 | 33.93 | 34.22 | 344,308 | -0.84(-2.40%) |
Feb 15, 2023 | 34.40 | 35.09 | 34.31 | 35.06 | 215,353 | +0.53(+1.53%) |
Feb 14, 2023 | 34.80 | 35.07 | 34.26 | 34.53 | 292,030 | -0.40(-1.15%) |
Feb 13, 2023 | 34.18 | 34.95 | 33.88 | 34.93 | 188,703 | +0.67(+1.96%) |
Feb 10, 2023 | 33.90 | 34.44 | 33.79 | 34.26 | 249,674 | +0.34(+1.00%) |
Feb 09, 2023 | 35.04 | 35.09 | 33.53 | 33.92 | 355,401 | -0.82(-2.36%) |
Feb 08, 2023 | 35.64 | 35.88 | 34.70 | 34.74 | 214,357 | -1.12(-3.12%) |
Feb 07, 2023 | 35.66 | 36.18 | 35.05 | 35.86 | 301,936 | +0.02(+0.06%) |
Feb 06, 2023 | 35.12 | 36.15 | 34.81 | 35.84 | 332,284 | +0.63(+1.79%) |
Feb 03, 2023 | 35.89 | 36.73 | 35.01 | 35.21 | 299,504 | -1.24(-3.40%) |
Feb 02, 2023 | 36.32 | 36.89 | 34.52 | 36.45 | 617,367 | +1.52(+4.35%) |