Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.87 | 36.75 | 35.77 | 35.77 | 7,862 | -0.64(-1.75%) |
Apr 27, 2023 | 36.10 | 36.41 | 35.79 | 36.41 | 76,788 | +0.83(+2.33%) |
Apr 26, 2023 | 35.79 | 37.06 | 35.57 | 35.58 | 3,849 | -0.81(-2.22%) |
Apr 25, 2023 | 36.25 | 36.80 | 36.25 | 36.39 | 8,757 | +0.41(+1.15%) |
Apr 24, 2023 | 35.95 | 35.98 | 35.36 | 35.98 | 6,524 | +1.12(+3.20%) |
Apr 21, 2023 | 35.41 | 35.67 | 34.86 | 34.86 | 3,936 | +0.13(+0.36%) |
Apr 20, 2023 | 35.91 | 35.92 | 34.73 | 34.73 | 2,967 | -1.45(-4.00%) |
Apr 19, 2023 | 35.04 | 36.18 | 34.74 | 36.18 | 1,659 | +0.89(+2.53%) |
Apr 18, 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 1,177 | +0.79(+2.29%) |
Apr 17, 2023 | 35.98 | 35.98 | 34.50 | 34.50 | 50,803 | -0.74(-2.09%) |
Apr 14, 2023 | 34.84 | 35.24 | 34.84 | 35.24 | 116,430 | +0.20(+0.56%) |
Apr 13, 2023 | 34.77 | 35.14 | 34.52 | 35.04 | 1,625 | -0.28(-0.79%) |
Apr 12, 2023 | 34.70 | 35.34 | 33.73 | 35.32 | 82,896 | +1.80(+5.38%) |
Apr 11, 2023 | 34.52 | 34.52 | 33.36 | 33.52 | 8,774 | -0.95(-2.77%) |
Apr 10, 2023 | 32.13 | 34.47 | 32.13 | 34.47 | 1,707 | +0.95(+2.82%) |
Apr 06, 2023 | 32.61 | 33.52 | 32.61 | 33.52 | 907 | +0.56(+1.69%) |
Apr 05, 2023 | 33.47 | 33.47 | 32.97 | 32.97 | 3,878 | -0.67(-2.00%) |
Apr 04, 2023 | 34.40 | 34.40 | 33.64 | 33.64 | 15,650 | -0.92(-2.66%) |
Apr 03, 2023 | 34.35 | 34.73 | 33.53 | 34.56 | 4,834 | +0.16(+0.47%) |
Mar 31, 2023 | 34.19 | 34.40 | 34.00 | 34.40 | 1,588 | +0.37(+1.10%) |
Mar 30, 2023 | 33.39 | 34.02 | 33.34 | 34.02 | 2,228 | +1.67(+5.17%) |
Mar 29, 2023 | 32.45 | 32.49 | 32.35 | 32.35 | 1,919 | -0.39(-1.20%) |
Mar 28, 2023 | 32.09 | 32.77 | 31.80 | 32.74 | 2,981 | +1.00(+3.14%) |
Mar 27, 2023 | 32.11 | 32.62 | 31.47 | 31.75 | 3,351 | -1.15(-3.50%) |
Mar 24, 2023 | 33.02 | 33.02 | 31.92 | 32.90 | 94,102 | -0.76(-2.26%) |
Mar 23, 2023 | 33.50 | 33.66 | 33.32 | 33.66 | 8,390 | -0.54(-1.57%) |
Mar 22, 2023 | 33.72 | 34.19 | 32.89 | 34.19 | 1,688 | +1.31(+3.98%) |
Mar 21, 2023 | 33.10 | 33.48 | 32.88 | 32.88 | 21,688 | +0.23(+0.70%) |
Mar 20, 2023 | 32.77 | 32.77 | 32.50 | 32.65 | 1,030 | +0.28(+0.85%) |
Mar 17, 2023 | 31.82 | 32.38 | 31.82 | 32.38 | 1,624 | -0.25(-0.77%) |
Mar 16, 2023 | 31.65 | 32.64 | 31.65 | 32.63 | 91,799 | +1.12(+3.55%) |
Mar 15, 2023 | 32.30 | 32.30 | 31.51 | 31.51 | 4,669 | -2.60(-7.61%) |
Mar 14, 2023 | 33.44 | 34.11 | 33.44 | 34.11 | 5,544 | +1.31(+3.99%) |
Mar 13, 2023 | 32.52 | 33.37 | 32.52 | 32.80 | 4,080 | -0.54(-1.61%) |
Mar 10, 2023 | 33.35 | 33.93 | 33.34 | 33.34 | 975 | -1.05(-3.04%) |
Mar 09, 2023 | 34.42 | 34.42 | 34.00 | 34.38 | 2,602 | +1.07(+3.22%) |
Mar 08, 2023 | 34.17 | 34.28 | 33.31 | 33.31 | 3,464 | -0.86(-2.51%) |
Mar 07, 2023 | 34.15 | 34.19 | 33.18 | 34.17 | 1,391 | -0.56(-1.61%) |
Mar 06, 2023 | 33.72 | 34.74 | 33.72 | 34.73 | 3,119 | +1.18(+3.52%) |
Mar 03, 2023 | 33.34 | 34.13 | 33.34 | 33.55 | 2,010,867 | -0.14(-0.42%) |
Mar 02, 2023 | 33.38 | 33.69 | 33.02 | 33.69 | 2,505 | +0.46(+1.40%) |
Mar 01, 2023 | 33.67 | 33.74 | 33.05 | 33.22 | 7,119 | +0.04(+0.13%) |
Feb 28, 2023 | 33.20 | 33.64 | 33.18 | 33.18 | 1,133 | -1.85(-5.28%) |
Feb 27, 2023 | 33.99 | 35.03 | 32.80 | 35.03 | 6,769 | +1.81(+5.44%) |
Feb 24, 2023 | 33.13 | 33.22 | 33.02 | 33.22 | 3,533 | -1.09(-3.19%) |
Feb 23, 2023 | 34.28 | 34.32 | 33.15 | 34.32 | 3,109 | +0.13(+0.37%) |
Feb 22, 2023 | 33.69 | 34.21 | 33.21 | 34.19 | 1,757 | +0.24(+0.71%) |
Feb 21, 2023 | 33.44 | 34.00 | 33.38 | 33.95 | 1,685 | -0.01(-0.02%) |
Feb 17, 2023 | 34.14 | 34.39 | 33.90 | 33.96 | 10,366 | -0.45(-1.31%) |
Feb 16, 2023 | 34.14 | 34.44 | 33.76 | 34.41 | 5,728 | +0.41(+1.22%) |
Feb 15, 2023 | 34.45 | 34.60 | 33.98 | 33.99 | 2,479 | -0.11(-0.33%) |
Feb 14, 2023 | 33.97 | 34.13 | 33.68 | 34.11 | 2,907 | -0.16(-0.47%) |
Feb 13, 2023 | 34.01 | 34.27 | 33.66 | 34.27 | 5,172 | +0.53(+1.56%) |
Feb 10, 2023 | 32.85 | 34.13 | 32.85 | 33.74 | 5,141 | -0.27(-0.80%) |
Feb 09, 2023 | 33.64 | 34.11 | 33.64 | 34.01 | 4,779 | +0.37(+1.11%) |
Feb 08, 2023 | 33.85 | 33.85 | 33.08 | 33.64 | 1,064 | +0.27(+0.81%) |
Feb 07, 2023 | 34.22 | 34.22 | 33.37 | 33.37 | 7,024 | -1.19(-3.44%) |
Feb 06, 2023 | 33.30 | 34.57 | 32.75 | 34.56 | 5,178 | -0.55(-1.58%) |
Feb 03, 2023 | 33.70 | 35.13 | 33.70 | 35.11 | 9,202 | +1.45(+4.31%) |
Feb 02, 2023 | 33.60 | 34.40 | 33.60 | 33.66 | 5,908 | -2.47(-6.84%) |