Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.74 | 31.00 | 30.64 | 30.80 | 160,684 | -0.08(-0.26%) |
Apr 27, 2023 | 32.20 | 32.27 | 30.78 | 30.88 | 260,145 | -1.27(-3.95%) |
Apr 26, 2023 | 32.78 | 32.94 | 31.87 | 32.15 | 182,774 | -0.80(-2.43%) |
Apr 25, 2023 | 33.28 | 33.35 | 32.91 | 32.95 | 181,810 | -0.67(-1.99%) |
Apr 24, 2023 | 33.68 | 34.07 | 33.52 | 33.62 | 198,124 | -0.04(-0.12%) |
Apr 21, 2023 | 33.53 | 34.06 | 33.45 | 33.66 | 369,079 | +0.01(+0.03%) |
Apr 20, 2023 | 34.06 | 34.19 | 33.04 | 33.65 | 293,006 | -0.55(-1.61%) |
Apr 19, 2023 | 34.03 | 34.40 | 33.89 | 34.20 | 199,030 | -0.05(-0.15%) |
Apr 18, 2023 | 34.76 | 35.00 | 34.03 | 34.25 | 254,567 | -0.25(-0.72%) |
Apr 17, 2023 | 34.10 | 34.60 | 33.99 | 34.50 | 186,311 | +0.53(+1.56%) |
Apr 14, 2023 | 34.31 | 34.36 | 33.58 | 33.97 | 168,608 | -0.34(-0.99%) |
Apr 13, 2023 | 33.92 | 34.65 | 33.92 | 34.31 | 212,050 | +0.39(+1.15%) |
Apr 12, 2023 | 34.28 | 34.54 | 33.89 | 33.92 | 174,470 | -0.17(-0.50%) |
Apr 11, 2023 | 34.27 | 34.69 | 33.91 | 34.09 | 215,360 | -0.32(-0.93%) |
Apr 10, 2023 | 33.97 | 34.43 | 33.75 | 34.41 | 268,740 | +0.20(+0.58%) |
Apr 06, 2023 | 32.50 | 34.21 | 32.30 | 34.21 | 335,687 | +1.74(+5.36%) |
Apr 05, 2023 | 32.45 | 32.85 | 31.96 | 32.47 | 182,981 | -0.13(-0.40%) |
Apr 04, 2023 | 32.80 | 32.92 | 32.40 | 32.60 | 210,218 | -0.12(-0.37%) |
Apr 03, 2023 | 33.39 | 33.67 | 32.69 | 32.72 | 298,757 | -0.75(-2.24%) |
Mar 31, 2023 | 33.59 | 33.69 | 32.89 | 33.47 | 543,501 | -0.02(-0.06%) |
Mar 30, 2023 | 33.14 | 33.51 | 32.76 | 33.49 | 459,358 | +0.46(+1.39%) |
Mar 29, 2023 | 32.94 | 33.10 | 32.51 | 33.03 | 166,168 | +0.29(+0.89%) |
Mar 28, 2023 | 33.05 | 33.43 | 32.65 | 32.74 | 287,916 | -0.47(-1.42%) |
Mar 27, 2023 | 32.65 | 33.43 | 32.48 | 33.21 | 270,433 | +1.26(+3.94%) |
Mar 24, 2023 | 31.88 | 32.10 | 31.69 | 31.95 | 231,600 | +0.00(+0.00%) |
Mar 23, 2023 | 32.07 | 32.52 | 31.81 | 31.95 | 187,308 | +0.12(+0.38%) |
Mar 22, 2023 | 32.57 | 32.63 | 31.81 | 31.83 | 244,794 | -0.71(-2.18%) |
Mar 21, 2023 | 32.66 | 32.72 | 32.29 | 32.54 | 249,840 | +0.24(+0.74%) |
Mar 20, 2023 | 31.90 | 32.31 | 31.68 | 32.30 | 138,483 | +0.43(+1.35%) |
Mar 17, 2023 | 32.27 | 32.48 | 31.74 | 31.87 | 368,316 | -0.46(-1.42%) |
Mar 16, 2023 | 32.07 | 32.77 | 31.73 | 32.33 | 425,407 | +0.07(+0.22%) |
Mar 15, 2023 | 31.83 | 32.51 | 31.77 | 32.26 | 304,838 | +0.11(+0.34%) |
Mar 14, 2023 | 31.90 | 32.29 | 31.45 | 32.15 | 355,523 | +0.70(+2.23%) |
Mar 13, 2023 | 31.62 | 32.47 | 31.08 | 31.45 | 444,859 | -0.58(-1.81%) |
Mar 10, 2023 | 32.19 | 32.55 | 31.55 | 32.03 | 413,825 | -0.40(-1.23%) |
Mar 09, 2023 | 32.48 | 33.10 | 32.18 | 32.43 | 1,209,947 | -0.05(-0.15%) |
Mar 08, 2023 | 31.50 | 33.31 | 31.50 | 32.48 | 886,548 | -1.17(-3.48%) |
Mar 07, 2023 | 33.67 | 34.00 | 33.32 | 33.65 | 230,695 | -0.07(-0.21%) |
Mar 06, 2023 | 33.57 | 33.98 | 33.09 | 33.72 | 409,300 | +0.15(+0.45%) |
Mar 03, 2023 | 33.15 | 33.61 | 33.08 | 33.57 | 260,747 | +0.48(+1.45%) |
Mar 02, 2023 | 33.06 | 33.52 | 32.85 | 33.09 | 153,443 | +0.04(+0.12%) |
Mar 01, 2023 | 33.16 | 33.74 | 32.91 | 33.05 | 186,537 | -0.15(-0.45%) |
Feb 28, 2023 | 32.85 | 33.50 | 32.85 | 33.20 | 409,497 | +0.35(+1.07%) |
Feb 27, 2023 | 33.70 | 33.82 | 32.75 | 32.85 | 215,718 | -0.65(-1.94%) |
Feb 24, 2023 | 34.29 | 34.64 | 33.01 | 33.50 | 299,953 | -1.12(-3.24%) |
Feb 23, 2023 | 34.92 | 34.93 | 34.37 | 34.62 | 392,376 | -0.15(-0.43%) |
Feb 22, 2023 | 34.65 | 35.05 | 34.26 | 34.77 | 773,836 | +0.33(+0.96%) |
Feb 21, 2023 | 34.98 | 34.98 | 34.38 | 34.44 | 261,863 | -0.88(-2.49%) |
Feb 17, 2023 | 34.65 | 35.52 | 34.40 | 35.32 | 311,210 | +0.75(+2.17%) |
Feb 16, 2023 | 34.30 | 35.03 | 33.76 | 34.57 | 361,241 | -0.47(-1.34%) |
Feb 15, 2023 | 34.18 | 35.52 | 34.12 | 35.04 | 300,261 | +0.58(+1.68%) |
Feb 14, 2023 | 34.36 | 34.94 | 34.05 | 34.46 | 386,320 | -0.07(-0.20%) |
Feb 13, 2023 | 34.05 | 34.81 | 33.98 | 34.53 | 548,933 | +0.61(+1.80%) |
Feb 10, 2023 | 34.80 | 35.00 | 33.75 | 33.92 | 378,576 | -1.26(-3.58%) |
Feb 09, 2023 | 35.59 | 36.21 | 34.85 | 35.18 | 516,323 | -0.26(-0.73%) |
Feb 08, 2023 | 40.18 | 41.40 | 33.92 | 35.44 | 1,670,054 | -5.37(-13.16%) |
Feb 07, 2023 | 40.06 | 41.02 | 39.50 | 40.81 | 371,697 | +0.55(+1.37%) |
Feb 06, 2023 | 40.16 | 40.78 | 39.97 | 40.26 | 273,653 | -0.13(-0.32%) |
Feb 03, 2023 | 39.59 | 40.66 | 39.52 | 40.39 | 328,680 | +0.27(+0.67%) |
Feb 02, 2023 | 39.72 | 40.13 | 38.84 | 40.12 | 386,340 | +0.56(+1.42%) |