Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.32 | 30.32 | 29.49 | 29.49 | 9,294 | -1.78(-5.69%) |
Apr 27, 2023 | 31.17 | 31.34 | 30.99 | 31.27 | 6,368 | +0.62(+2.02%) |
Apr 26, 2023 | 30.79 | 30.81 | 30.64 | 30.65 | 1,582 | -0.22(-0.71%) |
Apr 25, 2023 | 31.03 | 31.05 | 30.87 | 30.87 | 4,453 | +0.14(+0.46%) |
Apr 24, 2023 | 30.69 | 30.79 | 30.69 | 30.73 | 2,891 | +0.38(+1.25%) |
Apr 21, 2023 | 30.18 | 30.35 | 30.18 | 30.35 | 2,884 | +0.29(+0.96%) |
Apr 20, 2023 | 30.50 | 30.50 | 30.05 | 30.06 | 1,949 | -0.43(-1.41%) |
Apr 19, 2023 | 30.75 | 30.75 | 30.49 | 30.49 | 920 | -1.28(-4.03%) |
Apr 18, 2023 | 31.90 | 31.90 | 31.62 | 31.77 | 12,844 | -0.26(-0.81%) |
Apr 17, 2023 | 32.14 | 32.14 | 31.84 | 32.03 | 1,334 | -0.68(-2.08%) |
Apr 14, 2023 | 32.09 | 32.71 | 32.09 | 32.71 | 2,143 | +0.30(+0.93%) |
Apr 13, 2023 | 32.60 | 32.60 | 32.41 | 32.41 | 1,468 | +0.08(+0.24%) |
Apr 12, 2023 | 32.31 | 32.38 | 32.31 | 32.33 | 1,423 | +0.19(+0.59%) |
Apr 11, 2023 | 31.98 | 32.14 | 31.91 | 32.14 | 4,311 | +0.33(+1.04%) |
Apr 10, 2023 | 31.72 | 31.90 | 31.71 | 31.81 | 1,455 | -0.40(-1.24%) |
Apr 06, 2023 | 32.25 | 32.25 | 32.21 | 32.21 | 6,882 | -0.93(-2.81%) |
Apr 05, 2023 | 32.90 | 33.41 | 32.88 | 33.14 | 3,683 | -0.11(-0.33%) |
Apr 04, 2023 | 33.74 | 33.79 | 33.25 | 33.25 | 7,150 | +0.23(+0.70%) |
Apr 03, 2023 | 32.94 | 33.20 | 32.94 | 33.02 | 813 | -0.21(-0.63%) |
Mar 31, 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 676 | +0.21(+0.64%) |
Mar 30, 2023 | 33.17 | 33.17 | 32.91 | 33.02 | 1,393 | -0.36(-1.08%) |
Mar 29, 2023 | 33.38 | 33.38 | 32.81 | 33.38 | 1,856 | +0.09(+0.27%) |
Mar 28, 2023 | 33.14 | 33.29 | 33.11 | 33.29 | 1,570 | +0.82(+2.53%) |
Mar 27, 2023 | 32.51 | 32.51 | 32.47 | 32.47 | 2,506 | -0.52(-1.58%) |
Mar 24, 2023 | 32.98 | 32.99 | 32.78 | 32.99 | 1,503 | -0.82(-2.43%) |
Mar 23, 2023 | 34.67 | 34.67 | 33.81 | 33.81 | 2,767 | -0.04(-0.12%) |
Mar 22, 2023 | 33.88 | 33.95 | 33.51 | 33.85 | 7,943 | +0.34(+1.01%) |
Mar 21, 2023 | 33.20 | 33.51 | 33.20 | 33.51 | 1,946 | +0.11(+0.33%) |
Mar 20, 2023 | 33.24 | 33.40 | 33.05 | 33.40 | 10,309 | +0.24(+0.72%) |
Mar 17, 2023 | 33.07 | 33.16 | 32.85 | 33.16 | 6,407 | +0.09(+0.27%) |
Mar 16, 2023 | 33.00 | 33.18 | 33.00 | 33.07 | 4,490 | -0.75(-2.22%) |
Mar 15, 2023 | 34.19 | 34.20 | 33.82 | 33.82 | 3,646 | -0.45(-1.31%) |
Mar 14, 2023 | 34.37 | 34.68 | 34.27 | 34.27 | 5,265 | +0.01(+0.03%) |
Mar 13, 2023 | 34.68 | 34.68 | 34.26 | 34.26 | 1,126 | -0.31(-0.90%) |
Mar 10, 2023 | 34.71 | 34.81 | 34.44 | 34.57 | 2,088 | -0.06(-0.17%) |
Mar 09, 2023 | 34.55 | 35.17 | 34.55 | 34.63 | 1,193 | +0.69(+2.03%) |
Mar 08, 2023 | 34.06 | 34.06 | 33.90 | 33.94 | 1,570 | +0.99(+3.00%) |
Mar 07, 2023 | 33.86 | 33.86 | 32.95 | 32.95 | 2,214 | -0.25(-0.75%) |
Mar 06, 2023 | 33.19 | 33.20 | 33.07 | 33.20 | 1,333 | +0.05(+0.17%) |
Mar 03, 2023 | 33.16 | 33.16 | 32.92 | 33.15 | 3,585 | +1.17(+3.64%) |
Mar 02, 2023 | 31.82 | 31.98 | 31.59 | 31.98 | 2,583 | +0.17(+0.53%) |
Mar 01, 2023 | 31.81 | 31.86 | 31.72 | 31.81 | 2,664 | -0.11(-0.34%) |
Feb 28, 2023 | 31.89 | 31.96 | 31.79 | 31.92 | 8,809 | -0.19(-0.59%) |
Feb 27, 2023 | 31.99 | 32.11 | 31.92 | 32.11 | 14,841 | +0.94(+3.02%) |
Feb 24, 2023 | 31.00 | 31.17 | 30.95 | 31.17 | 3,368 | -0.45(-1.42%) |
Feb 23, 2023 | 31.28 | 31.62 | 31.28 | 31.62 | 2,287 | +0.09(+0.29%) |
Feb 22, 2023 | 31.33 | 31.53 | 31.23 | 31.53 | 3,673 | -0.25(-0.79%) |
Feb 21, 2023 | 32.29 | 32.29 | 31.69 | 31.78 | 2,966 | -0.02(-0.06%) |
Feb 17, 2023 | 31.84 | 31.84 | 31.65 | 31.80 | 979 | +0.30(+0.95%) |
Feb 16, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 933 | -0.30(-0.94%) |
Feb 15, 2023 | 31.51 | 32.02 | 31.51 | 31.80 | 1,682 | -0.18(-0.58%) |
Feb 14, 2023 | 32.04 | 32.06 | 31.90 | 31.98 | 2,288 | -0.04(-0.11%) |
Feb 13, 2023 | 31.66 | 32.02 | 31.66 | 32.02 | 1,206 | -0.12(-0.37%) |
Feb 10, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 551 | -0.65(-1.98%) |
Feb 09, 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 557 | +0.46(+1.42%) |
Feb 08, 2023 | 32.74 | 32.74 | 32.28 | 32.33 | 3,600 | -0.31(-0.95%) |
Feb 07, 2023 | 32.20 | 32.64 | 32.11 | 32.64 | 3,321 | +0.10(+0.31%) |
Feb 06, 2023 | 32.31 | 32.54 | 32.20 | 32.54 | 3,418 | -0.12(-0.37%) |
Feb 03, 2023 | 33.09 | 33.09 | 32.54 | 32.66 | 2,309 | -0.87(-2.59%) |
Feb 02, 2023 | 33.11 | 33.53 | 33.11 | 33.53 | 5,420 | +0.52(+1.58%) |