Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.04 | 31.21 | 30.57 | 30.71 | 239,395 | -0.41(-1.32%) |
Apr 27, 2023 | 30.78 | 31.18 | 30.42 | 31.12 | 261,153 | +0.31(+1.01%) |
Apr 26, 2023 | 30.41 | 30.87 | 30.41 | 30.81 | 232,677 | +0.34(+1.11%) |
Apr 25, 2023 | 30.71 | 30.91 | 30.01 | 30.47 | 421,321 | -0.51(-1.66%) |
Apr 24, 2023 | 31.18 | 31.33 | 30.74 | 30.98 | 234,853 | -0.19(-0.62%) |
Apr 21, 2023 | 31.35 | 31.50 | 31.00 | 31.17 | 243,913 | -0.12(-0.38%) |
Apr 20, 2023 | 31.25 | 31.72 | 31.04 | 31.29 | 334,609 | -0.16(-0.52%) |
Apr 19, 2023 | 31.27 | 31.55 | 31.16 | 31.46 | 354,923 | +0.10(+0.32%) |
Apr 18, 2023 | 31.64 | 31.82 | 31.12 | 31.36 | 284,295 | -0.27(-0.84%) |
Apr 17, 2023 | 31.78 | 31.92 | 31.50 | 31.62 | 291,050 | -0.06(-0.20%) |
Apr 14, 2023 | 31.38 | 31.92 | 31.24 | 31.69 | 481,110 | +0.63(+2.03%) |
Apr 13, 2023 | 30.74 | 31.19 | 30.17 | 31.05 | 485,738 | +0.44(+1.44%) |
Apr 12, 2023 | 31.38 | 31.47 | 30.51 | 30.61 | 617,605 | -0.55(-1.77%) |
Apr 11, 2023 | 30.95 | 31.25 | 30.74 | 31.17 | 496,298 | +0.47(+1.54%) |
Apr 10, 2023 | 30.85 | 31.14 | 30.50 | 30.70 | 646,363 | -0.15(-0.50%) |
Apr 06, 2023 | 30.12 | 31.13 | 29.57 | 30.85 | 616,919 | -0.75(-2.38%) |
Apr 05, 2023 | 32.09 | 32.09 | 31.27 | 31.60 | 438,854 | -0.78(-2.41%) |
Apr 04, 2023 | 33.32 | 33.32 | 32.23 | 32.38 | 410,330 | -0.67(-2.03%) |
Apr 03, 2023 | 32.58 | 33.33 | 32.42 | 33.05 | 538,126 | +0.71(+2.19%) |
Mar 31, 2023 | 31.81 | 32.38 | 31.64 | 32.34 | 518,014 | +0.78(+2.47%) |
Mar 30, 2023 | 32.04 | 32.14 | 31.49 | 31.57 | 297,548 | -0.19(-0.60%) |
Mar 29, 2023 | 31.22 | 31.79 | 30.94 | 31.76 | 488,881 | +0.54(+1.74%) |
Mar 28, 2023 | 31.25 | 32.07 | 31.13 | 31.21 | 404,158 | +0.11(+0.35%) |
Mar 27, 2023 | 31.81 | 31.81 | 30.89 | 31.10 | 412,916 | -0.38(-1.21%) |
Mar 24, 2023 | 30.96 | 31.58 | 30.84 | 31.48 | 407,959 | +0.39(+1.25%) |
Mar 23, 2023 | 31.82 | 31.88 | 30.79 | 31.09 | 482,364 | -0.41(-1.29%) |
Mar 22, 2023 | 32.24 | 32.48 | 31.49 | 31.50 | 408,776 | -0.55(-1.72%) |
Mar 21, 2023 | 32.71 | 33.14 | 32.02 | 32.05 | 370,216 | +0.15(+0.48%) |
Mar 20, 2023 | 32.21 | 32.68 | 31.59 | 31.90 | 481,298 | -0.01(-0.03%) |
Mar 17, 2023 | 32.29 | 32.61 | 31.55 | 31.91 | 1,189,243 | -0.80(-2.44%) |
Mar 16, 2023 | 32.34 | 32.83 | 31.98 | 32.71 | 472,684 | -0.12(-0.36%) |
Mar 15, 2023 | 32.11 | 33.17 | 32.06 | 32.83 | 650,097 | -0.11(-0.33%) |
Mar 14, 2023 | 33.58 | 33.58 | 32.44 | 32.93 | 610,650 | +0.34(+1.03%) |
Mar 13, 2023 | 33.47 | 33.61 | 32.34 | 32.60 | 849,575 | -1.57(-4.59%) |
Mar 10, 2023 | 33.12 | 35.02 | 32.73 | 34.17 | 898,004 | +1.04(+3.15%) |
Mar 09, 2023 | 33.82 | 34.12 | 33.08 | 33.12 | 681,951 | -0.89(-2.61%) |
Mar 08, 2023 | 34.31 | 34.48 | 33.73 | 34.01 | 367,656 | -0.19(-0.56%) |
Mar 07, 2023 | 33.86 | 34.28 | 33.69 | 34.20 | 413,551 | +0.43(+1.26%) |
Mar 06, 2023 | 34.45 | 34.47 | 33.61 | 33.78 | 557,194 | -0.62(-1.79%) |
Mar 03, 2023 | 34.36 | 34.53 | 33.90 | 34.39 | 644,026 | +0.29(+0.85%) |
Mar 02, 2023 | 37.18 | 37.18 | 33.80 | 34.10 | 1,132,257 | -3.09(-8.31%) |
Mar 01, 2023 | 36.89 | 37.78 | 36.89 | 37.19 | 424,782 | +0.23(+0.61%) |
Feb 28, 2023 | 36.99 | 37.77 | 36.96 | 36.97 | 387,110 | +0.08(+0.22%) |
Feb 27, 2023 | 37.19 | 37.26 | 36.70 | 36.89 | 426,633 | +0.06(+0.17%) |
Feb 24, 2023 | 36.60 | 36.98 | 36.36 | 36.82 | 317,324 | -0.16(-0.44%) |
Feb 23, 2023 | 37.12 | 37.18 | 36.66 | 36.98 | 354,094 | +0.09(+0.25%) |
Feb 22, 2023 | 36.95 | 37.35 | 36.64 | 36.89 | 393,239 | +0.02(+0.05%) |
Feb 21, 2023 | 38.03 | 38.06 | 36.80 | 36.88 | 595,920 | -1.71(-4.44%) |
Feb 17, 2023 | 38.63 | 38.81 | 38.40 | 38.59 | 268,903 | +0.03(+0.07%) |
Feb 16, 2023 | 38.41 | 38.83 | 38.32 | 38.56 | 248,586 | -0.30(-0.77%) |
Feb 15, 2023 | 39.01 | 39.35 | 38.67 | 38.86 | 464,382 | -0.41(-1.04%) |
Feb 14, 2023 | 39.18 | 39.45 | 38.72 | 39.27 | 282,315 | -0.14(-0.35%) |
Feb 13, 2023 | 38.35 | 39.42 | 37.85 | 39.40 | 394,302 | +1.16(+3.03%) |
Feb 10, 2023 | 38.21 | 38.65 | 38.16 | 38.24 | 427,415 | -0.19(-0.50%) |
Feb 09, 2023 | 39.16 | 39.39 | 38.43 | 38.43 | 412,805 | -0.16(-0.42%) |
Feb 08, 2023 | 38.90 | 39.00 | 38.21 | 38.60 | 394,225 | -0.79(-2.00%) |
Feb 07, 2023 | 39.05 | 39.57 | 38.62 | 39.39 | 392,086 | -0.03(-0.07%) |
Feb 06, 2023 | 40.07 | 40.33 | 39.26 | 39.41 | 502,876 | -1.05(-2.60%) |
Feb 03, 2023 | 40.27 | 40.80 | 39.93 | 40.46 | 450,317 | +0.20(+0.50%) |
Feb 02, 2023 | 40.81 | 41.44 | 39.85 | 40.27 | 667,848 | +0.29(+0.73%) |