Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.04 | 32.91 | 32.00 | 32.81 | 57,308 | +0.59(+1.83%) |
Apr 27, 2023 | 32.00 | 32.29 | 31.64 | 32.22 | 85,096 | +0.44(+1.38%) |
Apr 26, 2023 | 31.75 | 31.85 | 31.33 | 31.78 | 43,011 | +0.01(+0.03%) |
Apr 25, 2023 | 31.94 | 32.24 | 31.30 | 31.77 | 57,356 | -0.32(-1.00%) |
Apr 24, 2023 | 32.39 | 32.57 | 31.91 | 32.09 | 35,604 | -0.41(-1.28%) |
Apr 21, 2023 | 32.10 | 32.59 | 31.81 | 32.51 | 76,062 | +0.38(+1.17%) |
Apr 20, 2023 | 32.36 | 32.64 | 31.74 | 32.13 | 95,427 | -0.58(-1.77%) |
Apr 19, 2023 | 32.50 | 32.79 | 32.25 | 32.71 | 49,337 | -0.12(-0.37%) |
Apr 18, 2023 | 32.99 | 33.29 | 32.34 | 32.83 | 68,610 | -0.10(-0.30%) |
Apr 17, 2023 | 33.93 | 33.93 | 32.57 | 32.93 | 92,184 | -1.09(-3.20%) |
Apr 14, 2023 | 34.19 | 34.51 | 33.42 | 34.02 | 104,916 | -0.19(-0.56%) |
Apr 13, 2023 | 34.13 | 34.33 | 34.00 | 34.21 | 36,678 | +0.18(+0.53%) |
Apr 12, 2023 | 34.26 | 34.38 | 33.78 | 34.03 | 41,777 | -0.03(-0.09%) |
Apr 11, 2023 | 34.14 | 34.41 | 33.84 | 34.06 | 38,397 | +0.06(+0.18%) |
Apr 10, 2023 | 33.57 | 34.15 | 33.41 | 34.00 | 48,907 | +0.22(+0.65%) |
Apr 06, 2023 | 34.12 | 34.12 | 33.50 | 33.78 | 52,961 | -0.28(-0.82%) |
Apr 05, 2023 | 34.19 | 34.20 | 33.64 | 34.06 | 61,517 | -0.14(-0.41%) |
Apr 04, 2023 | 34.58 | 34.58 | 33.91 | 34.20 | 66,611 | -0.38(-1.10%) |
Apr 03, 2023 | 34.46 | 34.68 | 34.00 | 34.58 | 43,891 | +0.12(+0.35%) |
Mar 31, 2023 | 34.40 | 34.69 | 34.14 | 34.46 | 34,380 | +0.18(+0.53%) |
Mar 30, 2023 | 34.70 | 34.70 | 34.06 | 34.28 | 20,475 | -0.14(-0.41%) |
Mar 29, 2023 | 34.37 | 34.46 | 34.00 | 34.42 | 33,662 | +0.35(+1.03%) |
Mar 28, 2023 | 34.92 | 34.99 | 33.84 | 34.07 | 37,805 | -1.00(-2.85%) |
Mar 27, 2023 | 34.98 | 35.15 | 34.42 | 35.07 | 66,501 | +0.47(+1.36%) |
Mar 24, 2023 | 33.90 | 34.60 | 33.74 | 34.60 | 36,762 | +0.33(+0.96%) |
Mar 23, 2023 | 34.39 | 34.60 | 33.98 | 34.27 | 41,468 | +0.25(+0.73%) |
Mar 22, 2023 | 35.17 | 35.20 | 34.02 | 34.02 | 41,228 | -1.14(-3.24%) |
Mar 21, 2023 | 35.24 | 35.65 | 34.98 | 35.16 | 33,979 | +0.42(+1.21%) |
Mar 20, 2023 | 34.52 | 35.06 | 34.26 | 34.74 | 58,727 | +0.49(+1.43%) |
Mar 17, 2023 | 35.20 | 35.20 | 33.97 | 34.25 | 89,273 | -0.95(-2.70%) |
Mar 16, 2023 | 33.54 | 35.28 | 33.00 | 35.20 | 86,381 | +1.29(+3.80%) |
Mar 15, 2023 | 33.93 | 34.40 | 33.05 | 33.91 | 79,078 | -0.62(-1.80%) |
Mar 14, 2023 | 34.09 | 35.51 | 33.71 | 34.53 | 120,170 | +0.75(+2.22%) |
Mar 13, 2023 | 34.38 | 34.40 | 33.62 | 33.78 | 97,374 | -1.14(-3.26%) |
Mar 10, 2023 | 36.19 | 36.19 | 34.02 | 34.92 | 92,581 | -1.38(-3.80%) |
Mar 09, 2023 | 36.59 | 37.27 | 36.17 | 36.30 | 52,837 | +0.05(+0.14%) |
Mar 08, 2023 | 35.48 | 36.36 | 35.21 | 36.25 | 78,394 | +0.82(+2.31%) |
Mar 07, 2023 | 35.96 | 35.96 | 34.81 | 35.43 | 59,465 | -0.39(-1.09%) |
Mar 06, 2023 | 37.40 | 37.50 | 35.57 | 35.82 | 163,516 | -1.26(-3.40%) |
Mar 03, 2023 | 36.44 | 37.39 | 36.44 | 37.08 | 44,470 | +0.83(+2.29%) |
Mar 02, 2023 | 36.53 | 36.53 | 35.36 | 36.25 | 55,096 | -0.58(-1.57%) |
Mar 01, 2023 | 35.54 | 37.13 | 35.43 | 36.83 | 98,473 | +1.30(+3.66%) |
Feb 28, 2023 | 34.85 | 36.25 | 34.84 | 35.53 | 62,016 | +0.41(+1.17%) |
Feb 27, 2023 | 34.78 | 35.19 | 34.68 | 35.12 | 48,725 | +0.49(+1.41%) |
Feb 24, 2023 | 34.67 | 34.88 | 34.33 | 34.63 | 44,096 | -0.52(-1.48%) |
Feb 23, 2023 | 34.93 | 35.32 | 34.53 | 35.15 | 25,848 | +0.46(+1.33%) |
Feb 22, 2023 | 34.76 | 35.00 | 34.14 | 34.69 | 38,922 | +0.00(+0.00%) |
Feb 21, 2023 | 35.75 | 35.80 | 34.69 | 34.69 | 82,287 | -1.06(-2.97%) |
Feb 17, 2023 | 35.27 | 36.06 | 34.78 | 35.75 | 97,800 | +0.43(+1.22%) |
Feb 16, 2023 | 36.26 | 36.45 | 35.13 | 35.32 | 67,050 | -0.97(-2.67%) |
Feb 15, 2023 | 35.93 | 36.73 | 35.70 | 36.29 | 61,197 | +0.22(+0.61%) |
Feb 14, 2023 | 35.86 | 36.38 | 35.52 | 36.07 | 43,120 | +0.21(+0.59%) |
Feb 13, 2023 | 35.73 | 36.06 | 35.13 | 35.86 | 82,945 | +0.21(+0.59%) |
Feb 10, 2023 | 35.49 | 35.93 | 34.86 | 35.65 | 67,020 | +0.04(+0.11%) |
Feb 09, 2023 | 36.23 | 36.74 | 35.50 | 35.61 | 52,401 | -0.36(-1.00%) |
Feb 08, 2023 | 37.12 | 37.12 | 35.89 | 35.97 | 60,496 | -1.11(-2.99%) |
Feb 07, 2023 | 36.49 | 37.64 | 36.10 | 37.08 | 62,033 | +0.52(+1.42%) |
Feb 06, 2023 | 38.17 | 38.17 | 36.12 | 36.56 | 75,009 | -1.60(-4.19%) |
Feb 03, 2023 | 38.80 | 39.70 | 38.02 | 38.16 | 114,447 | -1.15(-2.93%) |
Feb 02, 2023 | 35.64 | 39.80 | 35.52 | 39.31 | 390,450 | +6.35(+19.27%) |