Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.58 | 32.03 | 31.58 | 31.79 | 275,892 | -0.02(-0.06%) |
Apr 27, 2023 | 31.58 | 31.97 | 31.48 | 31.81 | 162,278 | +0.30(+0.96%) |
Apr 26, 2023 | 31.51 | 31.91 | 31.31 | 31.51 | 505,803 | +0.00(+0.00%) |
Apr 25, 2023 | 32.04 | 32.15 | 31.36 | 31.51 | 553,684 | -0.74(-2.29%) |
Apr 24, 2023 | 32.04 | 32.57 | 32.04 | 32.25 | 682,328 | +0.13(+0.40%) |
Apr 21, 2023 | 32.29 | 32.46 | 31.95 | 32.12 | 300,643 | -0.16(-0.51%) |
Apr 20, 2023 | 32.15 | 32.54 | 32.03 | 32.29 | 404,212 | -0.01(-0.03%) |
Apr 19, 2023 | 32.64 | 32.83 | 32.12 | 32.30 | 246,787 | -0.33(-1.01%) |
Apr 18, 2023 | 32.51 | 32.99 | 32.51 | 32.62 | 436,461 | +0.07(+0.22%) |
Apr 17, 2023 | 32.62 | 32.77 | 32.00 | 32.55 | 1,003,609 | -0.21(-0.64%) |
Apr 14, 2023 | 32.74 | 33.08 | 32.51 | 32.76 | 606,228 | -0.09(-0.28%) |
Apr 13, 2023 | 31.90 | 32.92 | 31.67 | 32.85 | 682,528 | +1.22(+3.87%) |
Apr 12, 2023 | 31.42 | 31.89 | 30.99 | 31.63 | 1,116,287 | -0.05(-0.14%) |
Apr 11, 2023 | 31.07 | 31.76 | 31.04 | 31.67 | 284,356 | +0.67(+2.15%) |
Apr 10, 2023 | 30.62 | 31.09 | 30.44 | 31.01 | 264,439 | +0.06(+0.21%) |
Apr 06, 2023 | 30.74 | 31.17 | 30.67 | 30.94 | 247,571 | +0.29(+0.95%) |
Apr 05, 2023 | 30.51 | 30.73 | 30.43 | 30.65 | 221,319 | +0.09(+0.30%) |
Apr 04, 2023 | 31.10 | 31.17 | 30.34 | 30.56 | 417,010 | -0.44(-1.41%) |
Apr 03, 2023 | 30.81 | 31.19 | 30.69 | 31.00 | 294,203 | +0.17(+0.56%) |
Mar 31, 2023 | 30.31 | 30.84 | 30.27 | 30.83 | 367,381 | +0.56(+1.84%) |
Mar 30, 2023 | 30.20 | 30.63 | 30.11 | 30.27 | 332,894 | +0.26(+0.88%) |
Mar 29, 2023 | 29.47 | 30.20 | 29.47 | 30.00 | 373,517 | +0.58(+1.95%) |
Mar 28, 2023 | 29.06 | 29.47 | 29.06 | 29.43 | 270,505 | +0.09(+0.31%) |
Mar 27, 2023 | 28.99 | 29.49 | 28.99 | 29.34 | 324,950 | +0.32(+1.10%) |
Mar 24, 2023 | 28.53 | 29.02 | 28.45 | 29.02 | 370,942 | +0.30(+1.05%) |
Mar 23, 2023 | 29.12 | 29.54 | 28.72 | 28.72 | 382,839 | -0.45(-1.53%) |
Mar 22, 2023 | 29.42 | 29.74 | 29.16 | 29.16 | 288,269 | -0.14(-0.47%) |
Mar 21, 2023 | 29.85 | 29.99 | 29.27 | 29.30 | 335,176 | -0.48(-1.62%) |
Mar 20, 2023 | 29.57 | 29.82 | 29.17 | 29.78 | 328,422 | +0.16(+0.52%) |
Mar 17, 2023 | 29.59 | 29.70 | 28.84 | 29.63 | 784,260 | -0.14(-0.46%) |
Mar 16, 2023 | 28.63 | 29.83 | 28.55 | 29.77 | 523,401 | +0.79(+2.74%) |
Mar 15, 2023 | 29.12 | 29.15 | 28.32 | 28.97 | 381,602 | -0.69(-2.34%) |
Mar 14, 2023 | 29.62 | 30.10 | 29.27 | 29.67 | 294,951 | +0.40(+1.37%) |
Mar 13, 2023 | 29.16 | 29.75 | 29.04 | 29.26 | 537,581 | -0.02(-0.06%) |
Mar 10, 2023 | 29.73 | 29.88 | 29.03 | 29.28 | 367,672 | -0.58(-1.96%) |
Mar 09, 2023 | 30.56 | 30.73 | 29.86 | 29.87 | 245,110 | -0.66(-2.15%) |
Mar 08, 2023 | 30.09 | 30.75 | 30.07 | 30.52 | 291,577 | +0.38(+1.27%) |
Mar 07, 2023 | 31.12 | 31.27 | 30.12 | 30.14 | 367,566 | -1.10(-3.53%) |
Mar 06, 2023 | 30.74 | 31.40 | 30.73 | 31.25 | 249,348 | +0.54(+1.75%) |
Mar 03, 2023 | 30.43 | 31.03 | 30.19 | 30.71 | 339,091 | +0.26(+0.87%) |
Mar 02, 2023 | 30.22 | 30.62 | 29.80 | 30.44 | 540,458 | +0.12(+0.39%) |
Mar 01, 2023 | 30.05 | 30.86 | 30.04 | 30.32 | 726,483 | +0.19(+0.64%) |
Feb 28, 2023 | 30.39 | 30.70 | 29.97 | 30.13 | 452,684 | -0.49(-1.61%) |
Feb 27, 2023 | 31.34 | 31.52 | 30.46 | 30.62 | 620,530 | +0.27(+0.88%) |
Feb 24, 2023 | 30.30 | 30.37 | 29.74 | 30.36 | 494,121 | -0.20(-0.64%) |
Feb 23, 2023 | 30.70 | 31.06 | 30.21 | 30.55 | 365,474 | +0.06(+0.20%) |
Feb 22, 2023 | 30.62 | 30.84 | 30.28 | 30.49 | 327,805 | -0.03(-0.09%) |
Feb 21, 2023 | 30.84 | 30.93 | 30.49 | 30.52 | 232,634 | -0.47(-1.52%) |
Feb 17, 2023 | 30.37 | 31.23 | 30.35 | 30.99 | 201,954 | +0.42(+1.37%) |
Feb 16, 2023 | 30.55 | 30.81 | 30.38 | 30.57 | 239,074 | -0.34(-1.09%) |
Feb 15, 2023 | 30.75 | 31.12 | 30.53 | 30.91 | 234,812 | -0.17(-0.54%) |
Feb 14, 2023 | 30.39 | 31.21 | 30.24 | 31.08 | 423,184 | +0.60(+1.95%) |
Feb 13, 2023 | 30.39 | 30.53 | 30.26 | 30.48 | 486,633 | +0.11(+0.35%) |
Feb 10, 2023 | 30.14 | 30.53 | 29.99 | 30.37 | 379,495 | +0.21(+0.71%) |
Feb 09, 2023 | 30.15 | 30.60 | 29.96 | 30.16 | 432,902 | +0.33(+1.10%) |
Feb 08, 2023 | 30.30 | 30.41 | 29.60 | 29.83 | 284,076 | -0.63(-2.07%) |
Feb 07, 2023 | 30.70 | 30.81 | 30.26 | 30.46 | 515,981 | -0.28(-0.90%) |
Feb 06, 2023 | 30.84 | 30.88 | 30.30 | 30.74 | 383,347 | -0.28(-0.92%) |
Feb 03, 2023 | 30.65 | 31.34 | 30.65 | 31.02 | 462,359 | +0.15(+0.49%) |
Feb 02, 2023 | 31.10 | 31.10 | 30.50 | 30.87 | 599,852 | +0.26(+0.84%) |