Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 103 | +0.07(+0.21%) |
Apr 27, 2023 | 32.98 | 33.15 | 32.98 | 33.15 | 1,171 | +0.29(+0.88%) |
Apr 26, 2023 | 32.84 | 32.86 | 32.84 | 32.86 | 510 | +0.02(+0.05%) |
Apr 25, 2023 | 33.10 | 33.10 | 32.85 | 32.85 | 2,221 | -0.52(-1.54%) |
Apr 24, 2023 | 33.34 | 33.38 | 33.34 | 33.36 | 515 | +0.14(+0.42%) |
Apr 21, 2023 | 33.24 | 33.24 | 33.19 | 33.22 | 389 | +0.26(+0.79%) |
Apr 20, 2023 | 33.00 | 33.00 | 32.96 | 32.96 | 140 | -0.05(-0.15%) |
Apr 19, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | -0.06(-0.19%) |
Apr 18, 2023 | 33.05 | 33.07 | 33.05 | 33.07 | 381 | +0.20(+0.60%) |
Apr 17, 2023 | 32.84 | 32.88 | 32.82 | 32.88 | 473 | -0.12(-0.38%) |
Apr 14, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 103 | -0.07(-0.22%) |
Apr 13, 2023 | 32.93 | 33.12 | 32.93 | 33.08 | 1,055 | +0.44(+1.35%) |
Apr 12, 2023 | 32.65 | 32.74 | 32.64 | 32.64 | 762 | +0.25(+0.78%) |
Apr 11, 2023 | 32.45 | 32.45 | 32.38 | 32.38 | 532 | +0.13(+0.41%) |
Apr 10, 2023 | 32.08 | 32.25 | 32.08 | 32.25 | 586 | -0.01(-0.04%) |
Apr 06, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 103 | +0.24(+0.75%) |
Apr 05, 2023 | 32.01 | 32.02 | 32.01 | 32.02 | 221 | -0.12(-0.39%) |
Apr 04, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 2 | +0.03(+0.11%) |
Apr 03, 2023 | 31.99 | 32.11 | 31.99 | 32.11 | 396 | +0.20(+0.63%) |
Mar 31, 2023 | 31.95 | 31.95 | 31.91 | 31.91 | 161 | +0.12(+0.38%) |
Mar 30, 2023 | 31.76 | 31.79 | 31.76 | 31.79 | 196 | +0.46(+1.47%) |
Mar 29, 2023 | 31.27 | 31.33 | 31.24 | 31.33 | 622 | +0.48(+1.55%) |
Mar 28, 2023 | 30.84 | 30.85 | 30.83 | 30.85 | 645 | +0.01(+0.03%) |
Mar 27, 2023 | 30.75 | 30.85 | 30.75 | 30.85 | 320 | +0.36(+1.18%) |
Mar 24, 2023 | 30.34 | 30.49 | 30.31 | 30.49 | 1,883 | -0.26(-0.86%) |
Mar 23, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 55 | -0.04(-0.11%) |
Mar 22, 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 2 | -0.11(-0.36%) |
Mar 21, 2023 | 30.85 | 30.90 | 30.85 | 30.90 | 185 | +0.59(+1.95%) |
Mar 20, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 240 | +0.56(+1.87%) |
Mar 17, 2023 | 29.82 | 29.82 | 29.75 | 29.75 | 207 | -0.41(-1.38%) |
Mar 16, 2023 | 30.01 | 30.17 | 30.01 | 30.17 | 186 | +0.46(+1.54%) |
Mar 15, 2023 | 29.53 | 29.72 | 29.53 | 29.71 | 237 | -1.10(-3.58%) |
Mar 14, 2023 | 30.73 | 30.81 | 30.66 | 30.81 | 324 | +0.47(+1.54%) |
Mar 13, 2023 | 30.39 | 30.39 | 30.34 | 30.34 | 375 | -0.19(-0.62%) |
Mar 10, 2023 | 30.79 | 30.79 | 30.53 | 30.53 | 621 | -0.23(-0.74%) |
Mar 09, 2023 | 31.12 | 31.12 | 30.76 | 30.76 | 747 | -0.24(-0.78%) |
Mar 08, 2023 | 31.02 | 31.02 | 30.98 | 31.00 | 209 | +0.06(+0.20%) |
Mar 07, 2023 | 31.21 | 31.21 | 30.94 | 30.94 | 523 | -0.61(-1.93%) |
Mar 06, 2023 | 31.62 | 31.62 | 31.55 | 31.55 | 426 | -0.05(-0.17%) |
Mar 03, 2023 | 31.38 | 31.60 | 31.37 | 31.60 | 498 | +0.38(+1.21%) |
Mar 02, 2023 | 31.10 | 31.22 | 31.09 | 31.22 | 637 | -0.00(-0.01%) |
Mar 01, 2023 | 31.17 | 31.35 | 31.11 | 31.23 | 79,825 | +0.27(+0.88%) |
Feb 28, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 138 | -0.27(-0.87%) |
Feb 27, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 22 | +0.44(+1.42%) |
Feb 24, 2023 | 30.73 | 30.79 | 30.73 | 30.79 | 626 | -0.49(-1.58%) |
Feb 23, 2023 | 31.31 | 31.31 | 31.23 | 31.28 | 871 | +0.18(+0.58%) |
Feb 22, 2023 | 31.20 | 31.20 | 31.10 | 31.10 | 125 | -0.19(-0.60%) |
Feb 21, 2023 | 31.30 | 31.30 | 31.28 | 31.29 | 1,243 | -0.32(-1.01%) |
Feb 17, 2023 | 31.46 | 31.62 | 31.46 | 31.61 | 902 | +0.17(+0.54%) |
Feb 16, 2023 | 31.56 | 31.56 | 31.44 | 31.44 | 884 | -0.14(-0.44%) |
Feb 15, 2023 | 31.29 | 31.58 | 31.29 | 31.58 | 372 | -0.08(-0.24%) |
Feb 14, 2023 | 31.61 | 31.65 | 31.61 | 31.65 | 420 | +0.20(+0.64%) |
Feb 13, 2023 | 31.42 | 31.45 | 31.42 | 31.45 | 154 | +0.39(+1.26%) |
Feb 10, 2023 | 30.91 | 31.06 | 30.91 | 31.06 | 851 | -0.25(-0.81%) |
Feb 09, 2023 | 31.27 | 31.32 | 31.27 | 31.32 | 176 | +0.08(+0.24%) |
Feb 08, 2023 | 31.30 | 31.30 | 31.24 | 31.24 | 207 | -0.13(-0.41%) |
Feb 07, 2023 | 31.28 | 31.37 | 31.28 | 31.37 | 246 | +0.20(+0.64%) |
Feb 06, 2023 | 31.21 | 31.21 | 31.17 | 31.17 | 338 | -0.35(-1.11%) |
Feb 03, 2023 | 31.54 | 31.71 | 31.44 | 31.52 | 2,957 | -0.26(-0.83%) |
Feb 02, 2023 | 31.73 | 31.84 | 31.73 | 31.78 | 964 | +0.03(+0.09%) |