Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.21 | 32.53 | 31.21 | 32.26 | 2,714 | +0.26(+0.80%) |
Apr 27, 2023 | 31.42 | 32.00 | 31.42 | 32.00 | 1,458 | +0.70(+2.22%) |
Apr 26, 2023 | 31.00 | 31.73 | 31.00 | 31.31 | 3,312 | +0.63(+2.05%) |
Apr 25, 2023 | 31.75 | 31.75 | 30.68 | 30.68 | 10,904 | -1.60(-4.96%) |
Apr 24, 2023 | 32.05 | 32.46 | 32.03 | 32.28 | 13,123 | -0.33(-1.02%) |
Apr 21, 2023 | 32.05 | 32.69 | 32.05 | 32.61 | 7,035 | -0.49(-1.47%) |
Apr 20, 2023 | 34.34 | 34.34 | 32.76 | 33.10 | 6,879 | -0.77(-2.28%) |
Apr 19, 2023 | 33.40 | 34.17 | 33.40 | 33.87 | 5,358 | -0.00(-0.01%) |
Apr 18, 2023 | 33.56 | 34.13 | 33.16 | 33.88 | 20,228 | +0.89(+2.68%) |
Apr 17, 2023 | 32.49 | 33.09 | 32.19 | 32.99 | 22,715 | +0.45(+1.39%) |
Apr 14, 2023 | 32.00 | 32.85 | 31.62 | 32.54 | 9,786 | +0.98(+3.12%) |
Apr 13, 2023 | 31.44 | 31.68 | 31.22 | 31.55 | 3,476 | +0.27(+0.88%) |
Apr 12, 2023 | 31.22 | 31.47 | 31.03 | 31.28 | 2,984 | -0.19(-0.61%) |
Apr 11, 2023 | 31.15 | 31.47 | 31.15 | 31.47 | 7,063 | +1.08(+3.56%) |
Apr 10, 2023 | 30.26 | 30.47 | 30.23 | 30.39 | 1,670 | -0.24(-0.78%) |
Apr 06, 2023 | 29.88 | 30.70 | 29.88 | 30.63 | 6,940 | +0.62(+2.07%) |
Apr 05, 2023 | 30.10 | 30.41 | 29.83 | 30.01 | 8,894 | -0.50(-1.65%) |
Apr 04, 2023 | 31.32 | 31.32 | 30.50 | 30.51 | 2,510 | +0.01(+0.03%) |
Apr 03, 2023 | 31.52 | 31.87 | 30.31 | 30.50 | 9,769 | -0.96(-3.04%) |
Mar 31, 2023 | 31.14 | 31.66 | 31.14 | 31.46 | 1,208 | +0.73(+2.39%) |
Mar 30, 2023 | 31.45 | 31.45 | 30.41 | 30.73 | 8,263 | -0.73(-2.31%) |
Mar 29, 2023 | 32.05 | 32.05 | 31.17 | 31.45 | 5,900 | -0.42(-1.33%) |
Mar 28, 2023 | 31.90 | 32.30 | 31.63 | 31.88 | 6,899 | +0.50(+1.58%) |
Mar 27, 2023 | 31.55 | 31.60 | 31.26 | 31.38 | 5,498 | +0.15(+0.49%) |
Mar 24, 2023 | 30.37 | 31.23 | 30.37 | 31.23 | 5,972 | +1.29(+4.30%) |
Mar 23, 2023 | 29.50 | 30.08 | 29.50 | 29.94 | 4,946 | -0.50(-1.64%) |
Mar 22, 2023 | 29.97 | 30.48 | 29.88 | 30.44 | 2,138 | +0.66(+2.22%) |
Mar 21, 2023 | 30.02 | 30.27 | 29.75 | 29.78 | 4,944 | -0.44(-1.47%) |
Mar 20, 2023 | 30.60 | 30.65 | 30.02 | 30.22 | 18,392 | -0.95(-3.04%) |
Mar 17, 2023 | 31.05 | 31.50 | 30.80 | 31.17 | 89,929 | +0.16(+0.52%) |
Mar 16, 2023 | 30.57 | 31.30 | 30.30 | 31.01 | 15,146 | +0.25(+0.81%) |
Mar 15, 2023 | 31.14 | 31.14 | 30.30 | 30.76 | 6,907 | +0.06(+0.20%) |
Mar 14, 2023 | 30.94 | 30.95 | 30.50 | 30.70 | 6,931 | +0.06(+0.18%) |
Mar 13, 2023 | 30.69 | 31.30 | 30.42 | 30.64 | 2,957 | +0.35(+1.15%) |
Mar 10, 2023 | 30.33 | 30.80 | 29.96 | 30.30 | 10,129 | -0.47(-1.52%) |
Mar 09, 2023 | 31.30 | 31.30 | 30.61 | 30.76 | 4,861 | -0.83(-2.62%) |
Mar 08, 2023 | 31.86 | 31.97 | 31.56 | 31.59 | 5,172 | -0.54(-1.69%) |
Mar 07, 2023 | 31.70 | 32.60 | 31.55 | 32.13 | 8,996 | -0.69(-2.09%) |
Mar 06, 2023 | 32.45 | 32.98 | 32.19 | 32.82 | 7,881 | +0.19(+0.59%) |
Mar 03, 2023 | 31.89 | 33.06 | 31.89 | 32.63 | 11,803 | +0.04(+0.12%) |
Mar 02, 2023 | 32.00 | 33.32 | 32.00 | 32.59 | 13,484 | -1.08(-3.21%) |
Mar 01, 2023 | 32.82 | 33.67 | 32.82 | 33.67 | 6,014 | +0.84(+2.56%) |
Feb 28, 2023 | 33.09 | 33.28 | 32.50 | 32.83 | 3,695 | -1.03(-3.04%) |
Feb 27, 2023 | 33.00 | 33.86 | 33.00 | 33.86 | 10,980 | +1.36(+4.18%) |
Feb 24, 2023 | 33.16 | 33.39 | 32.01 | 32.50 | 20,021 | -1.24(-3.67%) |
Feb 23, 2023 | 34.00 | 34.15 | 33.64 | 33.74 | 6,489 | -1.49(-4.22%) |
Feb 22, 2023 | 35.43 | 35.81 | 34.67 | 35.23 | 3,209 | -0.76(-2.12%) |
Feb 21, 2023 | 35.56 | 36.20 | 35.50 | 35.99 | 7,048 | +1.49(+4.32%) |
Feb 17, 2023 | 35.17 | 35.17 | 34.00 | 34.50 | 3,351 | -0.92(-2.60%) |
Feb 16, 2023 | 34.62 | 35.42 | 34.62 | 35.42 | 1,607 | +0.63(+1.81%) |
Feb 15, 2023 | 35.00 | 35.16 | 34.23 | 34.79 | 29,060 | -0.79(-2.22%) |
Feb 14, 2023 | 35.11 | 35.58 | 35.00 | 35.58 | 11,265 | +0.37(+1.04%) |
Feb 13, 2023 | 36.16 | 36.16 | 35.21 | 35.21 | 15,092 | -1.68(-4.54%) |
Feb 10, 2023 | 37.07 | 37.07 | 36.41 | 36.89 | 10,701 | -1.48(-3.85%) |
Feb 09, 2023 | 37.09 | 38.51 | 37.09 | 38.37 | 181,167 | +1.70(+4.62%) |
Feb 08, 2023 | 36.84 | 36.84 | 35.89 | 36.67 | 4,337 | -0.31(-0.84%) |
Feb 07, 2023 | 36.31 | 36.98 | 35.50 | 36.98 | 10,142 | +1.02(+2.84%) |
Feb 06, 2023 | 36.45 | 37.68 | 35.66 | 35.96 | 11,989 | -1.35(-3.62%) |
Feb 03, 2023 | 38.32 | 39.07 | 37.31 | 37.31 | 17,073 | -2.44(-6.14%) |
Feb 02, 2023 | 39.39 | 39.85 | 39.11 | 39.75 | 3,904 | +0.48(+1.22%) |