Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.84 | 30.93 | 29.76 | 30.69 | 442,963 | +0.01(+0.03%) |
Apr 27, 2023 | 30.55 | 30.91 | 30.12 | 30.68 | 472,860 | +0.27(+0.88%) |
Apr 26, 2023 | 32.90 | 33.14 | 29.95 | 30.42 | 750,532 | -2.40(-7.30%) |
Apr 25, 2023 | 33.90 | 34.12 | 32.42 | 32.81 | 410,671 | -1.32(-3.86%) |
Apr 24, 2023 | 34.16 | 35.04 | 33.62 | 34.13 | 301,357 | -0.19(-0.55%) |
Apr 21, 2023 | 33.60 | 34.53 | 33.54 | 34.32 | 368,734 | +0.64(+1.91%) |
Apr 20, 2023 | 33.53 | 34.42 | 33.42 | 33.67 | 274,958 | -0.02(-0.06%) |
Apr 19, 2023 | 33.67 | 33.73 | 33.09 | 33.69 | 199,508 | -0.05(-0.15%) |
Apr 18, 2023 | 33.53 | 33.78 | 33.21 | 33.74 | 239,022 | +0.38(+1.13%) |
Apr 17, 2023 | 33.17 | 33.48 | 32.89 | 33.37 | 185,567 | +0.30(+0.90%) |
Apr 14, 2023 | 33.19 | 33.91 | 32.58 | 33.07 | 355,253 | -0.17(-0.51%) |
Apr 13, 2023 | 34.03 | 34.29 | 33.19 | 33.24 | 282,532 | -0.65(-1.93%) |
Apr 12, 2023 | 33.58 | 34.11 | 33.50 | 33.89 | 268,341 | +0.71(+2.15%) |
Apr 11, 2023 | 33.59 | 33.98 | 33.02 | 33.18 | 350,202 | -0.47(-1.38%) |
Apr 10, 2023 | 33.21 | 33.92 | 33.04 | 33.64 | 556,821 | +0.29(+0.86%) |
Apr 06, 2023 | 34.81 | 34.81 | 33.33 | 33.36 | 611,918 | -1.15(-3.33%) |
Apr 05, 2023 | 36.62 | 36.62 | 34.50 | 34.50 | 609,142 | -1.85(-5.09%) |
Apr 04, 2023 | 36.81 | 37.03 | 36.30 | 36.36 | 411,218 | -0.25(-0.68%) |
Apr 03, 2023 | 37.23 | 37.41 | 36.19 | 36.60 | 480,970 | -0.60(-1.62%) |
Mar 31, 2023 | 36.81 | 37.41 | 36.81 | 37.21 | 726,292 | +0.50(+1.38%) |
Mar 30, 2023 | 36.90 | 36.98 | 36.37 | 36.70 | 658,680 | -0.06(-0.16%) |
Mar 29, 2023 | 37.59 | 37.59 | 36.57 | 36.76 | 581,347 | -0.57(-1.54%) |
Mar 28, 2023 | 37.82 | 38.35 | 37.20 | 37.34 | 355,364 | -0.62(-1.64%) |
Mar 27, 2023 | 37.80 | 38.83 | 37.34 | 37.96 | 607,653 | +0.52(+1.40%) |
Mar 24, 2023 | 36.67 | 38.25 | 36.19 | 37.43 | 800,357 | +0.39(+1.04%) |
Mar 23, 2023 | 35.98 | 37.12 | 35.69 | 37.05 | 830,012 | +1.42(+3.97%) |
Mar 22, 2023 | 34.77 | 36.10 | 34.53 | 35.63 | 523,719 | +0.86(+2.48%) |
Mar 21, 2023 | 34.24 | 35.00 | 34.24 | 34.77 | 768,246 | +1.11(+3.29%) |
Mar 20, 2023 | 33.24 | 33.71 | 32.97 | 33.66 | 427,899 | +0.46(+1.37%) |
Mar 17, 2023 | 34.05 | 34.46 | 32.28 | 33.21 | 1,190,441 | -0.83(-2.44%) |
Mar 16, 2023 | 31.57 | 34.04 | 31.57 | 34.04 | 522,619 | +1.99(+6.21%) |
Mar 15, 2023 | 30.45 | 32.07 | 30.17 | 32.05 | 530,546 | +0.89(+2.86%) |
Mar 14, 2023 | 30.82 | 31.26 | 30.40 | 31.16 | 344,244 | +1.09(+3.62%) |
Mar 13, 2023 | 29.69 | 30.43 | 29.32 | 30.07 | 350,160 | -0.02(-0.07%) |
Mar 10, 2023 | 32.19 | 32.19 | 29.54 | 30.09 | 515,532 | -2.10(-6.52%) |
Mar 09, 2023 | 33.53 | 33.58 | 32.05 | 32.19 | 265,923 | -1.35(-4.02%) |
Mar 08, 2023 | 33.46 | 34.39 | 32.79 | 33.53 | 469,453 | +0.84(+2.57%) |
Mar 07, 2023 | 32.18 | 33.15 | 32.08 | 32.69 | 316,906 | +0.55(+1.73%) |
Mar 06, 2023 | 32.94 | 32.94 | 32.08 | 32.14 | 455,785 | -0.28(-0.86%) |
Mar 03, 2023 | 32.34 | 32.50 | 31.81 | 32.42 | 353,434 | +0.49(+1.52%) |
Mar 02, 2023 | 31.58 | 31.96 | 30.37 | 31.93 | 426,224 | +0.44(+1.38%) |
Mar 01, 2023 | 31.44 | 32.32 | 31.14 | 31.49 | 278,483 | +0.21(+0.66%) |
Feb 28, 2023 | 31.36 | 31.70 | 31.23 | 31.29 | 550,724 | -0.07(-0.22%) |
Feb 27, 2023 | 31.67 | 31.92 | 31.12 | 31.36 | 280,288 | -0.02(-0.06%) |
Feb 24, 2023 | 31.17 | 31.72 | 30.74 | 31.38 | 263,555 | -0.12(-0.38%) |
Feb 23, 2023 | 31.81 | 31.95 | 31.21 | 31.49 | 347,323 | -0.05(-0.16%) |
Feb 22, 2023 | 31.33 | 31.68 | 31.03 | 31.54 | 362,937 | +0.18(+0.57%) |
Feb 21, 2023 | 32.26 | 32.64 | 31.21 | 31.37 | 251,578 | -1.01(-3.12%) |
Feb 17, 2023 | 32.62 | 32.99 | 32.34 | 32.38 | 238,296 | -0.17(-0.52%) |
Feb 16, 2023 | 32.06 | 32.72 | 31.87 | 32.54 | 387,261 | +0.09(+0.27%) |
Feb 15, 2023 | 31.76 | 32.73 | 31.46 | 32.45 | 375,041 | +0.65(+2.05%) |
Feb 14, 2023 | 33.17 | 33.39 | 31.76 | 31.80 | 483,445 | -1.29(-3.89%) |
Feb 13, 2023 | 31.85 | 33.33 | 31.24 | 33.09 | 792,396 | +1.75(+5.59%) |
Feb 10, 2023 | 31.30 | 31.93 | 31.20 | 31.34 | 283,451 | +0.04(+0.13%) |
Feb 09, 2023 | 32.61 | 33.81 | 31.00 | 31.30 | 1,155,557 | -2.60(-7.68%) |
Feb 08, 2023 | 35.52 | 35.55 | 33.56 | 33.90 | 276,635 | -1.33(-3.77%) |
Feb 07, 2023 | 35.05 | 35.33 | 33.64 | 35.23 | 404,006 | +1.20(+3.52%) |
Feb 06, 2023 | 31.68 | 36.41 | 31.55 | 34.03 | 1,538,720 | +3.20(+10.37%) |
Feb 03, 2023 | 30.84 | 30.89 | 30.07 | 30.83 | 302,729 | +0.43(+1.40%) |
Feb 02, 2023 | 29.36 | 30.62 | 29.36 | 30.41 | 188,078 | +1.12(+3.82%) |