Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.95 | 32.40 | 31.95 | 32.22 | 572,872 | +0.21(+0.66%) |
Apr 27, 2023 | 31.32 | 32.00 | 31.24 | 32.00 | 477,358 | +0.72(+2.31%) |
Apr 26, 2023 | 31.37 | 31.70 | 31.17 | 31.28 | 355,631 | -0.42(-1.34%) |
Apr 25, 2023 | 31.13 | 32.02 | 31.13 | 31.71 | 660,927 | +0.25(+0.80%) |
Apr 24, 2023 | 31.36 | 31.60 | 31.33 | 31.45 | 264,241 | +0.07(+0.22%) |
Apr 21, 2023 | 31.69 | 31.89 | 31.12 | 31.39 | 399,624 | +0.04(+0.12%) |
Apr 20, 2023 | 31.24 | 31.47 | 30.89 | 31.35 | 379,867 | +0.04(+0.12%) |
Apr 19, 2023 | 31.00 | 31.32 | 30.73 | 31.31 | 425,882 | +0.33(+1.06%) |
Apr 18, 2023 | 30.63 | 30.98 | 30.58 | 30.98 | 437,678 | +0.41(+1.36%) |
Apr 17, 2023 | 30.53 | 30.59 | 30.25 | 30.57 | 385,446 | +0.07(+0.22%) |
Apr 14, 2023 | 30.40 | 30.67 | 30.06 | 30.50 | 598,295 | -0.07(-0.22%) |
Apr 13, 2023 | 30.60 | 30.79 | 30.19 | 30.57 | 375,208 | +0.02(+0.06%) |
Apr 12, 2023 | 31.21 | 31.21 | 30.09 | 30.55 | 664,110 | -0.58(-1.86%) |
Apr 11, 2023 | 30.74 | 31.33 | 30.49 | 31.13 | 1,648,649 | +0.40(+1.32%) |
Apr 10, 2023 | 31.02 | 31.44 | 30.49 | 30.72 | 791,258 | -0.55(-1.76%) |
Apr 06, 2023 | 31.37 | 31.53 | 30.91 | 31.27 | 422,609 | -0.11(-0.34%) |
Apr 05, 2023 | 32.25 | 32.80 | 31.24 | 31.38 | 520,816 | -1.16(-3.55%) |
Apr 04, 2023 | 33.60 | 33.60 | 32.37 | 32.53 | 477,447 | -1.02(-3.04%) |
Apr 03, 2023 | 33.47 | 33.70 | 33.10 | 33.56 | 474,719 | +0.12(+0.35%) |
Mar 31, 2023 | 33.15 | 33.50 | 33.08 | 33.44 | 472,359 | +0.54(+1.64%) |
Mar 30, 2023 | 32.89 | 33.06 | 32.74 | 32.90 | 434,589 | +0.27(+0.83%) |
Mar 29, 2023 | 32.66 | 32.66 | 32.35 | 32.63 | 358,269 | +0.22(+0.68%) |
Mar 28, 2023 | 31.98 | 32.45 | 31.84 | 32.41 | 369,345 | +0.40(+1.23%) |
Mar 27, 2023 | 32.25 | 32.28 | 31.74 | 32.01 | 568,834 | +0.13(+0.39%) |
Mar 24, 2023 | 31.02 | 31.90 | 30.95 | 31.89 | 577,517 | +0.41(+1.32%) |
Mar 23, 2023 | 31.66 | 31.99 | 31.26 | 31.47 | 466,721 | -0.14(-0.46%) |
Mar 22, 2023 | 32.34 | 32.58 | 31.62 | 31.62 | 415,689 | -0.63(-1.94%) |
Mar 21, 2023 | 32.24 | 32.58 | 31.82 | 32.24 | 483,063 | +0.28(+0.87%) |
Mar 20, 2023 | 31.35 | 32.30 | 31.03 | 31.97 | 547,237 | +0.93(+3.01%) |
Mar 17, 2023 | 31.59 | 31.59 | 30.92 | 31.03 | 1,514,022 | -0.79(-2.48%) |
Mar 16, 2023 | 31.70 | 32.21 | 31.35 | 31.82 | 506,966 | -0.11(-0.33%) |
Mar 15, 2023 | 31.54 | 31.94 | 30.92 | 31.93 | 725,138 | -0.32(-0.99%) |
Mar 14, 2023 | 32.40 | 32.75 | 31.56 | 32.24 | 638,396 | +0.51(+1.61%) |
Mar 13, 2023 | 31.79 | 32.95 | 31.49 | 31.73 | 930,182 | -0.58(-1.79%) |
Mar 10, 2023 | 33.10 | 33.10 | 32.07 | 32.31 | 470,755 | -0.83(-2.50%) |
Mar 09, 2023 | 33.63 | 33.72 | 33.10 | 33.14 | 448,239 | -0.52(-1.55%) |
Mar 08, 2023 | 33.84 | 34.10 | 33.41 | 33.66 | 424,704 | -0.04(-0.11%) |
Mar 07, 2023 | 34.17 | 34.67 | 33.47 | 33.70 | 421,535 | -0.36(-1.05%) |
Mar 06, 2023 | 35.88 | 36.01 | 33.89 | 34.06 | 507,602 | -1.99(-5.53%) |
Mar 03, 2023 | 35.66 | 36.16 | 35.46 | 36.05 | 544,504 | +0.49(+1.38%) |
Mar 02, 2023 | 34.74 | 35.58 | 34.57 | 35.56 | 401,577 | +0.66(+1.88%) |
Mar 01, 2023 | 34.90 | 35.03 | 34.10 | 34.90 | 426,197 | -0.01(-0.03%) |
Feb 28, 2023 | 34.42 | 35.03 | 34.42 | 34.91 | 498,439 | +0.31(+0.89%) |
Feb 27, 2023 | 34.97 | 35.15 | 34.31 | 34.61 | 338,388 | -0.15(-0.44%) |
Feb 24, 2023 | 34.46 | 34.77 | 34.22 | 34.76 | 416,828 | -0.09(-0.25%) |
Feb 23, 2023 | 34.82 | 35.12 | 34.48 | 34.85 | 334,194 | +0.15(+0.44%) |
Feb 22, 2023 | 34.71 | 35.22 | 34.51 | 34.69 | 341,138 | -0.01(-0.03%) |
Feb 21, 2023 | 34.70 | 35.31 | 34.68 | 34.70 | 724,412 | -0.27(-0.77%) |
Feb 17, 2023 | 34.30 | 35.09 | 34.04 | 34.97 | 523,149 | +0.87(+2.54%) |
Feb 16, 2023 | 33.83 | 34.47 | 33.75 | 34.10 | 418,516 | -0.16(-0.47%) |
Feb 15, 2023 | 33.78 | 34.34 | 33.72 | 34.27 | 345,866 | +0.12(+0.36%) |
Feb 14, 2023 | 34.35 | 34.53 | 33.99 | 34.14 | 396,154 | -0.32(-0.94%) |
Feb 13, 2023 | 34.11 | 34.71 | 33.95 | 34.47 | 411,659 | +0.54(+1.61%) |
Feb 10, 2023 | 33.35 | 34.04 | 33.05 | 33.92 | 806,899 | +0.49(+1.46%) |
Feb 09, 2023 | 33.67 | 33.75 | 33.27 | 33.44 | 747,530 | +0.07(+0.20%) |
Feb 08, 2023 | 33.67 | 33.76 | 33.18 | 33.37 | 641,793 | -0.41(-1.22%) |
Feb 07, 2023 | 33.57 | 33.89 | 33.19 | 33.78 | 905,862 | -0.07(-0.20%) |
Feb 06, 2023 | 33.89 | 34.28 | 31.94 | 33.85 | 1,918,680 | -1.75(-4.91%) |
Feb 03, 2023 | 35.93 | 36.07 | 35.43 | 35.60 | 907,840 | -0.29(-0.80%) |
Feb 02, 2023 | 35.50 | 36.04 | 35.25 | 35.88 | 657,377 | +0.11(+0.29%) |