Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.28 | 32.53 | 32.25 | 32.39 | 15,892 | -0.31(-0.95%) |
Apr 27, 2023 | 32.51 | 32.70 | 32.26 | 32.70 | 5,245 | +0.60(+1.87%) |
Apr 26, 2023 | 32.15 | 32.31 | 31.99 | 32.10 | 50,306 | -0.27(-0.83%) |
Apr 25, 2023 | 32.54 | 32.72 | 32.28 | 32.37 | 23,212 | -0.39(-1.19%) |
Apr 24, 2023 | 32.78 | 32.79 | 32.72 | 32.76 | 5,463 | +0.27(+0.84%) |
Apr 21, 2023 | 32.06 | 32.52 | 32.06 | 32.49 | 5,206 | +0.11(+0.33%) |
Apr 20, 2023 | 32.25 | 32.56 | 32.25 | 32.38 | 3,922 | +0.09(+0.28%) |
Apr 19, 2023 | 31.98 | 32.30 | 31.98 | 32.29 | 47,085 | -0.05(-0.15%) |
Apr 18, 2023 | 32.45 | 32.45 | 32.34 | 32.34 | 3,145 | +0.38(+1.19%) |
Apr 17, 2023 | 31.94 | 31.96 | 31.76 | 31.96 | 8,043 | -0.29(-0.90%) |
Apr 14, 2023 | 32.14 | 32.34 | 32.07 | 32.25 | 7,444 | +0.20(+0.62%) |
Apr 13, 2023 | 31.94 | 32.50 | 31.84 | 32.05 | 20,571 | +0.47(+1.49%) |
Apr 12, 2023 | 31.28 | 31.84 | 30.98 | 31.58 | 31,852 | +0.60(+1.94%) |
Apr 11, 2023 | 30.90 | 30.98 | 30.85 | 30.98 | 7,007 | +0.20(+0.65%) |
Apr 10, 2023 | 30.28 | 31.00 | 30.28 | 30.78 | 5,834 | -0.03(-0.10%) |
Apr 06, 2023 | 30.55 | 30.90 | 30.43 | 30.81 | 6,832 | -0.24(-0.77%) |
Apr 05, 2023 | 31.13 | 31.23 | 30.85 | 31.05 | 13,118 | -0.37(-1.18%) |
Apr 04, 2023 | 31.23 | 31.55 | 31.19 | 31.42 | 13,738 | -0.14(-0.44%) |
Apr 03, 2023 | 31.55 | 31.63 | 31.40 | 31.56 | 4,031 | -0.35(-1.10%) |
Mar 31, 2023 | 31.88 | 32.03 | 31.85 | 31.91 | 14,153 | +0.50(+1.58%) |
Mar 30, 2023 | 31.08 | 31.48 | 31.05 | 31.41 | 11,327 | +1.19(+3.95%) |
Mar 29, 2023 | 30.40 | 30.47 | 30.17 | 30.22 | 9,192 | +0.67(+2.26%) |
Mar 28, 2023 | 29.46 | 29.78 | 29.46 | 29.55 | 6,064 | +0.25(+0.86%) |
Mar 27, 2023 | 29.36 | 29.36 | 29.23 | 29.30 | 5,297 | +0.57(+1.98%) |
Mar 24, 2023 | 28.54 | 28.73 | 28.52 | 28.73 | 5,135 | +0.02(+0.06%) |
Mar 23, 2023 | 28.88 | 29.09 | 28.60 | 28.72 | 7,907 | -0.11(-0.40%) |
Mar 22, 2023 | 28.84 | 29.39 | 28.83 | 28.83 | 18,981 | -0.31(-1.06%) |
Mar 21, 2023 | 28.95 | 29.14 | 28.88 | 29.14 | 16,549 | +1.00(+3.55%) |
Mar 20, 2023 | 27.89 | 28.16 | 27.89 | 28.14 | 14,453 | +0.44(+1.59%) |
Mar 17, 2023 | 27.50 | 27.71 | 27.11 | 27.70 | 15,786 | -0.12(-0.43%) |
Mar 16, 2023 | 27.11 | 27.82 | 27.11 | 27.82 | 26,978 | +0.57(+2.09%) |
Mar 15, 2023 | 27.34 | 27.39 | 26.97 | 27.25 | 27,648 | -1.13(-3.98%) |
Mar 14, 2023 | 28.45 | 28.53 | 28.18 | 28.38 | 28,556 | +0.48(+1.72%) |
Mar 13, 2023 | 27.77 | 28.02 | 27.62 | 27.90 | 12,011 | -1.07(-3.69%) |
Mar 10, 2023 | 29.23 | 29.36 | 28.88 | 28.97 | 184,581 | -0.20(-0.69%) |
Mar 09, 2023 | 29.43 | 29.53 | 29.17 | 29.17 | 5,500 | -0.63(-2.11%) |
Mar 08, 2023 | 29.66 | 29.85 | 29.60 | 29.80 | 5,434 | +0.08(+0.27%) |
Mar 07, 2023 | 30.15 | 30.15 | 29.72 | 29.72 | 16,557 | -0.58(-1.91%) |
Mar 06, 2023 | 30.26 | 30.40 | 30.20 | 30.30 | 6,719 | +0.23(+0.76%) |
Mar 03, 2023 | 30.01 | 30.09 | 29.78 | 30.07 | 7,831 | -0.12(-0.40%) |
Mar 02, 2023 | 29.82 | 30.21 | 29.82 | 30.19 | 49,903 | +0.16(+0.53%) |
Mar 01, 2023 | 30.20 | 30.20 | 29.98 | 30.03 | 16,353 | +0.37(+1.25%) |
Feb 28, 2023 | 29.64 | 29.96 | 29.63 | 29.66 | 11,112 | +0.11(+0.37%) |
Feb 27, 2023 | 29.38 | 29.55 | 29.38 | 29.55 | 8,280 | +0.85(+2.94%) |
Feb 24, 2023 | 28.85 | 28.97 | 28.59 | 28.70 | 10,266 | -1.15(-3.85%) |
Feb 23, 2023 | 29.99 | 30.01 | 29.61 | 29.85 | 8,401 | +0.11(+0.38%) |
Feb 22, 2023 | 29.93 | 30.02 | 29.74 | 29.74 | 23,764 | -1.59(-5.08%) |
Feb 21, 2023 | 31.43 | 31.53 | 31.23 | 31.33 | 13,907 | +0.36(+1.17%) |
Feb 17, 2023 | 30.62 | 30.97 | 30.52 | 30.97 | 13,565 | +0.70(+2.31%) |
Feb 16, 2023 | 30.09 | 30.53 | 29.99 | 30.27 | 9,806 | +0.39(+1.31%) |
Feb 15, 2023 | 29.63 | 29.88 | 29.63 | 29.88 | 5,073 | +0.44(+1.49%) |
Feb 14, 2023 | 29.29 | 29.60 | 29.14 | 29.44 | 8,361 | +0.05(+0.19%) |
Feb 13, 2023 | 28.92 | 29.39 | 28.92 | 29.39 | 25,996 | +0.67(+2.32%) |
Feb 10, 2023 | 28.79 | 28.79 | 28.66 | 28.72 | 5,496 | -0.86(-2.91%) |
Feb 09, 2023 | 29.79 | 29.82 | 29.48 | 29.58 | 27,026 | +1.25(+4.41%) |
Feb 08, 2023 | 29.09 | 29.13 | 28.33 | 28.33 | 213,257 | -0.84(-2.86%) |
Feb 07, 2023 | 29.12 | 29.25 | 28.99 | 29.16 | 17,776 | -0.04(-0.12%) |
Feb 06, 2023 | 29.30 | 29.42 | 29.08 | 29.20 | 34,889 | -0.70(-2.34%) |
Feb 03, 2023 | 29.73 | 30.00 | 29.65 | 29.90 | 57,647 | -0.23(-0.76%) |
Feb 02, 2023 | 30.31 | 30.36 | 30.07 | 30.13 | 14,767 | +0.04(+0.13%) |