Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.93 | 34.09 | 33.69 | 33.98 | 104,840 | +0.30(+0.89%) |
Apr 27, 2023 | 33.93 | 34.18 | 33.51 | 33.68 | 121,217 | -0.14(-0.41%) |
Apr 26, 2023 | 33.72 | 34.08 | 33.60 | 33.82 | 170,846 | -0.04(-0.11%) |
Apr 25, 2023 | 33.59 | 34.23 | 33.56 | 33.85 | 180,172 | -0.03(-0.08%) |
Apr 24, 2023 | 34.14 | 34.46 | 33.85 | 33.88 | 144,120 | -0.21(-0.61%) |
Apr 21, 2023 | 33.64 | 34.18 | 33.64 | 34.09 | 134,331 | +0.36(+1.07%) |
Apr 20, 2023 | 34.04 | 34.38 | 33.57 | 33.73 | 204,510 | -0.34(-1.00%) |
Apr 19, 2023 | 34.12 | 34.59 | 33.60 | 34.07 | 138,450 | -0.04(-0.11%) |
Apr 18, 2023 | 34.09 | 34.25 | 33.40 | 34.11 | 251,157 | +0.21(+0.62%) |
Apr 17, 2023 | 33.72 | 34.33 | 33.39 | 33.90 | 119,150 | +0.01(+0.03%) |
Apr 14, 2023 | 33.85 | 34.33 | 33.51 | 33.89 | 150,334 | -0.03(-0.08%) |
Apr 13, 2023 | 33.77 | 34.45 | 33.36 | 33.92 | 253,103 | +0.15(+0.45%) |
Apr 12, 2023 | 34.45 | 34.45 | 33.74 | 33.77 | 219,809 | -0.40(-1.16%) |
Apr 11, 2023 | 34.32 | 35.39 | 34.14 | 34.17 | 237,082 | -0.05(-0.14%) |
Apr 10, 2023 | 33.60 | 34.29 | 33.49 | 34.21 | 140,385 | +0.44(+1.31%) |
Apr 06, 2023 | 33.37 | 33.81 | 32.78 | 33.77 | 156,616 | +0.38(+1.13%) |
Apr 05, 2023 | 33.53 | 33.53 | 32.74 | 33.39 | 145,150 | -0.11(-0.34%) |
Apr 04, 2023 | 33.36 | 33.63 | 32.77 | 33.51 | 352,578 | +0.14(+0.42%) |
Apr 03, 2023 | 32.68 | 33.38 | 32.20 | 33.36 | 175,615 | +0.66(+2.02%) |
Mar 31, 2023 | 33.05 | 33.34 | 32.36 | 32.70 | 231,485 | -0.11(-0.35%) |
Mar 30, 2023 | 31.86 | 32.85 | 31.69 | 32.82 | 326,841 | +1.36(+4.32%) |
Mar 29, 2023 | 31.91 | 32.13 | 31.09 | 31.46 | 205,364 | -0.39(-1.21%) |
Mar 28, 2023 | 31.23 | 31.93 | 31.23 | 31.84 | 170,953 | +0.50(+1.60%) |
Mar 27, 2023 | 30.80 | 31.44 | 30.00 | 31.34 | 339,761 | +0.64(+2.09%) |
Mar 24, 2023 | 29.50 | 30.73 | 28.89 | 30.70 | 412,843 | +1.08(+3.63%) |
Mar 23, 2023 | 29.10 | 29.95 | 28.91 | 29.63 | 272,925 | +0.68(+2.35%) |
Mar 22, 2023 | 28.27 | 29.29 | 28.04 | 28.95 | 418,298 | +0.67(+2.37%) |
Mar 21, 2023 | 28.17 | 28.52 | 27.65 | 28.28 | 232,889 | +0.17(+0.60%) |
Mar 20, 2023 | 28.38 | 28.50 | 27.21 | 28.11 | 317,628 | -0.03(-0.12%) |
Mar 17, 2023 | 28.23 | 28.65 | 28.04 | 28.14 | 408,817 | -0.37(-1.31%) |
Mar 16, 2023 | 27.02 | 28.72 | 26.90 | 28.51 | 330,456 | +1.42(+5.22%) |
Mar 15, 2023 | 26.06 | 27.14 | 25.70 | 27.10 | 288,345 | +0.69(+2.61%) |
Mar 14, 2023 | 26.62 | 27.13 | 25.79 | 26.41 | 400,014 | +0.26(+1.01%) |
Mar 13, 2023 | 25.84 | 26.98 | 25.84 | 26.14 | 295,104 | -0.02(-0.07%) |
Mar 10, 2023 | 26.25 | 26.80 | 25.58 | 26.16 | 258,540 | -0.17(-0.65%) |
Mar 09, 2023 | 26.60 | 26.80 | 26.29 | 26.33 | 187,886 | -0.35(-1.31%) |
Mar 08, 2023 | 26.64 | 26.98 | 26.53 | 26.68 | 141,848 | +0.14(+0.53%) |
Mar 07, 2023 | 27.50 | 27.52 | 26.44 | 26.54 | 228,158 | -0.91(-3.30%) |
Mar 06, 2023 | 28.13 | 28.13 | 26.99 | 27.45 | 190,690 | -0.42(-1.52%) |
Mar 03, 2023 | 27.56 | 28.06 | 27.28 | 27.87 | 131,687 | +0.41(+1.48%) |
Mar 02, 2023 | 27.50 | 27.69 | 27.37 | 27.47 | 134,513 | -0.31(-1.12%) |
Mar 01, 2023 | 27.98 | 28.26 | 27.54 | 27.78 | 184,532 | +0.11(+0.41%) |
Feb 28, 2023 | 28.09 | 28.25 | 27.60 | 27.66 | 196,027 | -0.37(-1.31%) |
Feb 27, 2023 | 28.26 | 28.52 | 27.84 | 28.03 | 177,132 | -0.11(-0.40%) |
Feb 24, 2023 | 27.96 | 28.17 | 27.38 | 28.15 | 203,927 | -0.09(-0.33%) |
Feb 23, 2023 | 29.58 | 29.84 | 28.18 | 28.24 | 196,137 | -1.21(-4.10%) |
Feb 22, 2023 | 29.55 | 30.01 | 28.98 | 29.45 | 256,929 | -0.13(-0.45%) |
Feb 21, 2023 | 30.21 | 30.46 | 29.09 | 29.58 | 372,121 | -1.01(-3.30%) |
Feb 17, 2023 | 30.19 | 30.82 | 29.91 | 30.59 | 209,484 | +0.28(+0.93%) |
Feb 16, 2023 | 29.66 | 30.54 | 29.40 | 30.31 | 223,861 | +0.09(+0.31%) |
Feb 15, 2023 | 28.45 | 30.33 | 28.30 | 30.21 | 387,814 | +1.49(+5.19%) |
Feb 14, 2023 | 27.43 | 28.81 | 27.43 | 28.72 | 322,451 | +1.13(+4.11%) |
Feb 13, 2023 | 27.80 | 28.26 | 27.55 | 27.59 | 362,548 | -0.21(-0.75%) |
Feb 10, 2023 | 27.79 | 28.48 | 27.19 | 27.80 | 391,051 | -0.08(-0.27%) |
Feb 09, 2023 | 29.61 | 29.65 | 27.80 | 27.87 | 487,970 | -1.77(-5.96%) |
Feb 08, 2023 | 30.12 | 30.38 | 29.09 | 29.64 | 443,324 | -0.75(-2.45%) |
Feb 07, 2023 | 32.90 | 32.90 | 28.61 | 30.38 | 1,217,455 | -3.98(-11.59%) |
Feb 06, 2023 | 35.39 | 35.54 | 33.65 | 34.37 | 299,640 | -1.32(-3.70%) |
Feb 03, 2023 | 36.60 | 37.46 | 35.54 | 35.69 | 192,456 | -1.08(-2.93%) |
Feb 02, 2023 | 38.45 | 38.63 | 36.16 | 36.76 | 183,029 | -0.70(-1.86%) |