Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.88 | 33.07 | 32.88 | 32.98 | 31,835 | +0.16(+0.49%) |
Apr 27, 2023 | 32.95 | 32.99 | 32.73 | 32.82 | 110,875 | +0.19(+0.58%) |
Apr 26, 2023 | 32.92 | 33.02 | 32.60 | 32.63 | 28,500 | -0.28(-0.87%) |
Apr 25, 2023 | 32.89 | 33.19 | 32.88 | 32.91 | 37,179 | +0.05(+0.14%) |
Apr 24, 2023 | 32.84 | 33.03 | 32.77 | 32.87 | 163,998 | +0.33(+1.01%) |
Apr 21, 2023 | 32.52 | 32.57 | 32.27 | 32.54 | 29,068 | +0.28(+0.87%) |
Apr 20, 2023 | 32.34 | 32.40 | 32.15 | 32.26 | 38,918 | -0.09(-0.28%) |
Apr 19, 2023 | 32.41 | 32.45 | 32.30 | 32.35 | 46,349 | +0.38(+1.19%) |
Apr 18, 2023 | 31.78 | 31.97 | 31.78 | 31.97 | 45,761 | +0.08(+0.25%) |
Apr 17, 2023 | 31.95 | 31.95 | 31.77 | 31.89 | 32,976 | +0.10(+0.31%) |
Apr 14, 2023 | 31.98 | 31.98 | 31.70 | 31.79 | 41,516 | -0.38(-1.18%) |
Apr 13, 2023 | 31.91 | 32.27 | 31.91 | 32.17 | 28,146 | +0.50(+1.58%) |
Apr 12, 2023 | 31.67 | 31.87 | 31.64 | 31.67 | 39,866 | +0.02(+0.06%) |
Apr 11, 2023 | 31.86 | 31.91 | 31.61 | 31.65 | 27,012 | +0.00(+0.00%) |
Apr 10, 2023 | 30.86 | 31.70 | 30.86 | 31.65 | 44,607 | +0.01(+0.03%) |
Apr 06, 2023 | 31.02 | 31.82 | 31.00 | 31.64 | 385,412 | -0.27(-0.85%) |
Apr 05, 2023 | 31.73 | 32.00 | 31.73 | 31.91 | 63,604 | +0.73(+2.34%) |
Apr 04, 2023 | 31.33 | 31.59 | 31.15 | 31.18 | 88,226 | +0.00(+0.00%) |
Apr 03, 2023 | 31.05 | 31.27 | 30.96 | 31.18 | 33,329 | +0.28(+0.91%) |
Mar 31, 2023 | 31.01 | 31.25 | 30.88 | 30.90 | 36,694 | +0.25(+0.82%) |
Mar 30, 2023 | 30.67 | 30.75 | 30.58 | 30.65 | 30,601 | +0.15(+0.50%) |
Mar 29, 2023 | 30.32 | 30.50 | 30.21 | 30.50 | 33,316 | +0.69(+2.33%) |
Mar 28, 2023 | 29.88 | 30.03 | 29.75 | 29.80 | 91,210 | -0.34(-1.14%) |
Mar 27, 2023 | 30.16 | 30.36 | 30.06 | 30.15 | 35,510 | +0.34(+1.14%) |
Mar 24, 2023 | 29.93 | 29.93 | 29.42 | 29.81 | 89,221 | +0.48(+1.64%) |
Mar 23, 2023 | 29.63 | 29.82 | 29.14 | 29.33 | 30,191 | -0.06(-0.20%) |
Mar 22, 2023 | 29.49 | 29.79 | 29.39 | 29.39 | 85,837 | +0.15(+0.51%) |
Mar 21, 2023 | 29.71 | 29.71 | 29.15 | 29.24 | 60,105 | -0.15(-0.51%) |
Mar 20, 2023 | 29.30 | 29.57 | 29.16 | 29.39 | 109,406 | +0.47(+1.63%) |
Mar 17, 2023 | 28.86 | 29.16 | 28.70 | 28.92 | 21,492 | -0.28(-0.96%) |
Mar 16, 2023 | 28.40 | 29.38 | 28.40 | 29.20 | 52,820 | +1.28(+4.58%) |
Mar 15, 2023 | 27.83 | 28.19 | 27.57 | 27.92 | 36,447 | -0.57(-2.00%) |
Mar 14, 2023 | 28.55 | 28.63 | 28.20 | 28.49 | 43,564 | -0.30(-1.04%) |
Mar 13, 2023 | 28.80 | 29.07 | 28.72 | 28.79 | 25,065 | +0.11(+0.38%) |
Mar 10, 2023 | 29.09 | 29.22 | 28.66 | 28.68 | 26,589 | -0.01(-0.03%) |
Mar 09, 2023 | 28.87 | 29.04 | 28.68 | 28.69 | 30,058 | +0.15(+0.53%) |
Mar 08, 2023 | 28.24 | 28.62 | 28.24 | 28.54 | 29,629 | +0.35(+1.24%) |
Mar 07, 2023 | 28.63 | 28.84 | 28.18 | 28.19 | 27,434 | -0.71(-2.46%) |
Mar 06, 2023 | 29.02 | 29.05 | 28.89 | 28.90 | 26,073 | -0.18(-0.62%) |
Mar 03, 2023 | 28.89 | 29.11 | 28.83 | 29.08 | 22,851 | +0.00(+0.00%) |
Mar 02, 2023 | 28.99 | 29.11 | 28.89 | 29.08 | 47,107 | +0.54(+1.89%) |
Mar 01, 2023 | 28.74 | 28.99 | 28.48 | 28.54 | 45,162 | +0.38(+1.35%) |
Feb 28, 2023 | 28.36 | 28.52 | 28.16 | 28.16 | 64,262 | +0.05(+0.20%) |
Feb 27, 2023 | 28.13 | 28.24 | 28.07 | 28.11 | 58,931 | +0.07(+0.27%) |
Feb 24, 2023 | 28.05 | 28.05 | 27.84 | 28.03 | 44,932 | -0.23(-0.81%) |
Feb 23, 2023 | 28.32 | 28.68 | 28.11 | 28.26 | 20,760 | +0.23(+0.82%) |
Feb 22, 2023 | 28.28 | 28.44 | 28.01 | 28.03 | 31,714 | +0.03(+0.09%) |
Feb 21, 2023 | 28.22 | 28.24 | 27.97 | 28.00 | 55,663 | -0.10(-0.34%) |
Feb 17, 2023 | 27.92 | 28.19 | 27.92 | 28.10 | 41,578 | -0.18(-0.64%) |
Feb 16, 2023 | 28.08 | 28.37 | 28.06 | 28.28 | 64,790 | +0.03(+0.11%) |
Feb 15, 2023 | 28.29 | 28.46 | 28.14 | 28.25 | 95,111 | -0.30(-1.03%) |
Feb 14, 2023 | 28.59 | 28.63 | 28.37 | 28.55 | 33,551 | +0.18(+0.63%) |
Feb 13, 2023 | 28.23 | 28.44 | 28.19 | 28.36 | 41,433 | +0.35(+1.27%) |
Feb 10, 2023 | 27.62 | 28.02 | 27.62 | 28.01 | 24,690 | +0.25(+0.90%) |
Feb 09, 2023 | 28.06 | 28.14 | 27.68 | 27.76 | 37,009 | +0.64(+2.36%) |
Feb 08, 2023 | 27.40 | 27.40 | 27.07 | 27.12 | 41,445 | -0.55(-1.99%) |
Feb 07, 2023 | 27.32 | 27.82 | 27.23 | 27.67 | 35,593 | -0.52(-1.84%) |
Feb 06, 2023 | 28.03 | 28.25 | 27.96 | 28.19 | 41,285 | -0.69(-2.38%) |
Feb 03, 2023 | 28.78 | 29.11 | 28.61 | 28.88 | 37,731 | -0.00(-0.01%) |
Feb 02, 2023 | 28.93 | 29.12 | 28.80 | 28.88 | 32,614 | -0.25(-0.86%) |