Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.58 | 32.02 | 31.58 | 31.79 | 275,951 | -0.02(-0.06%) |
Apr 27, 2023 | 31.58 | 31.96 | 31.48 | 31.80 | 162,313 | +0.30(+0.96%) |
Apr 26, 2023 | 31.50 | 31.90 | 31.30 | 31.50 | 505,913 | +0.00(+0.00%) |
Apr 25, 2023 | 32.03 | 32.14 | 31.36 | 31.50 | 553,804 | -0.74(-2.29%) |
Apr 24, 2023 | 32.03 | 32.56 | 32.03 | 32.24 | 682,475 | +0.13(+0.40%) |
Apr 21, 2023 | 32.28 | 32.45 | 31.94 | 32.11 | 300,708 | -0.16(-0.51%) |
Apr 20, 2023 | 32.14 | 32.53 | 32.02 | 32.28 | 404,300 | -0.01(-0.03%) |
Apr 19, 2023 | 32.63 | 32.83 | 32.11 | 32.29 | 246,840 | -0.33(-1.01%) |
Apr 18, 2023 | 32.50 | 32.98 | 32.50 | 32.62 | 436,555 | +0.07(+0.22%) |
Apr 17, 2023 | 32.62 | 32.76 | 32.00 | 32.54 | 1,003,825 | -0.21(-0.64%) |
Apr 14, 2023 | 32.74 | 33.07 | 32.51 | 32.75 | 606,359 | -0.09(-0.28%) |
Apr 13, 2023 | 31.90 | 32.92 | 31.66 | 32.84 | 682,675 | +1.22(+3.87%) |
Apr 12, 2023 | 31.41 | 31.89 | 30.98 | 31.62 | 1,116,528 | -0.05(-0.14%) |
Apr 11, 2023 | 31.07 | 31.75 | 31.03 | 31.67 | 284,417 | +0.67(+2.15%) |
Apr 10, 2023 | 30.62 | 31.08 | 30.43 | 31.00 | 264,496 | +0.06(+0.21%) |
Apr 06, 2023 | 30.74 | 31.17 | 30.66 | 30.94 | 247,625 | +0.29(+0.95%) |
Apr 05, 2023 | 30.50 | 30.73 | 30.43 | 30.65 | 221,367 | +0.09(+0.30%) |
Apr 04, 2023 | 31.09 | 31.17 | 30.33 | 30.55 | 417,100 | -0.44(-1.41%) |
Apr 03, 2023 | 30.80 | 31.18 | 30.68 | 30.99 | 294,267 | +0.17(+0.56%) |
Mar 31, 2023 | 30.30 | 30.84 | 30.26 | 30.82 | 367,460 | +0.56(+1.84%) |
Mar 30, 2023 | 30.19 | 30.63 | 30.11 | 30.26 | 332,966 | +0.26(+0.88%) |
Mar 29, 2023 | 29.47 | 30.20 | 29.46 | 30.00 | 373,597 | +0.57(+1.95%) |
Mar 28, 2023 | 29.06 | 29.47 | 29.06 | 29.42 | 270,563 | +0.09(+0.31%) |
Mar 27, 2023 | 28.98 | 29.49 | 28.98 | 29.33 | 325,020 | +0.32(+1.10%) |
Mar 24, 2023 | 28.52 | 29.01 | 28.45 | 29.01 | 371,022 | +0.30(+1.05%) |
Mar 23, 2023 | 29.11 | 29.54 | 28.71 | 28.71 | 382,921 | -0.45(-1.53%) |
Mar 22, 2023 | 29.41 | 29.73 | 29.16 | 29.16 | 288,331 | -0.14(-0.47%) |
Mar 21, 2023 | 29.84 | 29.99 | 29.27 | 29.29 | 335,248 | -0.48(-1.62%) |
Mar 20, 2023 | 29.56 | 29.81 | 29.17 | 29.78 | 328,493 | +0.16(+0.52%) |
Mar 17, 2023 | 29.59 | 29.70 | 28.83 | 29.62 | 784,429 | -0.14(-0.46%) |
Mar 16, 2023 | 28.63 | 29.82 | 28.55 | 29.76 | 523,514 | +0.79(+2.74%) |
Mar 15, 2023 | 29.11 | 29.14 | 28.31 | 28.97 | 381,684 | -0.69(-2.34%) |
Mar 14, 2023 | 29.61 | 30.10 | 29.27 | 29.66 | 295,015 | +0.40(+1.37%) |
Mar 13, 2023 | 29.16 | 29.74 | 29.03 | 29.26 | 537,697 | -0.02(-0.06%) |
Mar 10, 2023 | 29.72 | 29.87 | 29.02 | 29.28 | 367,752 | -0.58(-1.96%) |
Mar 09, 2023 | 30.55 | 30.73 | 29.85 | 29.86 | 245,162 | -0.66(-2.15%) |
Mar 08, 2023 | 30.08 | 30.75 | 30.06 | 30.52 | 291,640 | +0.38(+1.27%) |
Mar 07, 2023 | 31.11 | 31.27 | 30.11 | 30.13 | 367,645 | -1.10(-3.53%) |
Mar 06, 2023 | 30.74 | 31.39 | 30.72 | 31.24 | 249,402 | +0.54(+1.75%) |
Mar 03, 2023 | 30.43 | 31.02 | 30.18 | 30.70 | 339,164 | +0.26(+0.87%) |
Mar 02, 2023 | 30.22 | 30.62 | 29.80 | 30.44 | 540,575 | +0.12(+0.39%) |
Mar 01, 2023 | 30.04 | 30.86 | 30.03 | 30.32 | 726,640 | +0.19(+0.64%) |
Feb 28, 2023 | 30.38 | 30.70 | 29.96 | 30.13 | 452,781 | -0.49(-1.61%) |
Feb 27, 2023 | 31.33 | 31.51 | 30.45 | 30.62 | 620,664 | +0.27(+0.88%) |
Feb 24, 2023 | 30.29 | 30.36 | 29.74 | 30.35 | 494,228 | -0.20(-0.64%) |
Feb 23, 2023 | 30.70 | 31.05 | 30.21 | 30.55 | 365,553 | +0.06(+0.20%) |
Feb 22, 2023 | 30.62 | 30.83 | 30.27 | 30.48 | 327,876 | -0.03(-0.09%) |
Feb 21, 2023 | 30.83 | 30.92 | 30.48 | 30.51 | 232,685 | -0.47(-1.52%) |
Feb 17, 2023 | 30.36 | 31.22 | 30.34 | 30.98 | 201,998 | +0.42(+1.37%) |
Feb 16, 2023 | 30.55 | 30.80 | 30.38 | 30.56 | 239,126 | -0.34(-1.09%) |
Feb 15, 2023 | 30.74 | 31.11 | 30.53 | 30.90 | 234,862 | -0.17(-0.54%) |
Feb 14, 2023 | 30.39 | 31.20 | 30.24 | 31.07 | 423,276 | +0.60(+1.95%) |
Feb 13, 2023 | 30.39 | 30.53 | 30.25 | 30.48 | 486,738 | +0.11(+0.35%) |
Feb 10, 2023 | 30.14 | 30.52 | 29.98 | 30.37 | 379,576 | +0.21(+0.71%) |
Feb 09, 2023 | 30.15 | 30.59 | 29.95 | 30.16 | 432,995 | +0.33(+1.10%) |
Feb 08, 2023 | 30.30 | 30.40 | 29.60 | 29.83 | 284,137 | -0.63(-2.07%) |
Feb 07, 2023 | 30.70 | 30.80 | 30.25 | 30.46 | 516,092 | -0.28(-0.90%) |
Feb 06, 2023 | 30.83 | 30.87 | 30.29 | 30.73 | 383,430 | -0.28(-0.92%) |
Feb 03, 2023 | 30.64 | 31.34 | 30.64 | 31.02 | 462,459 | +0.15(+0.49%) |
Feb 02, 2023 | 31.10 | 31.10 | 30.49 | 30.87 | 599,981 | +0.26(+0.84%) |