Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.26 | 30.98 | 30.26 | 30.83 | 1,461 | -0.03(-0.10%) |
Apr 27, 2023 | 30.85 | 30.86 | 30.83 | 30.86 | 1,071 | +0.88(+2.94%) |
Apr 26, 2023 | 30.28 | 30.28 | 29.98 | 29.98 | 1,256 | +0.07(+0.25%) |
Apr 25, 2023 | 30.08 | 30.08 | 29.85 | 29.90 | 1,220 | -0.61(-1.98%) |
Apr 24, 2023 | 30.67 | 30.67 | 30.29 | 30.51 | 2,609 | -0.32(-1.03%) |
Apr 21, 2023 | 30.67 | 30.83 | 30.67 | 30.83 | 347 | +0.17(+0.57%) |
Apr 20, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 173 | -0.48(-1.54%) |
Apr 19, 2023 | 31.25 | 31.26 | 31.13 | 31.13 | 887 | -0.16(-0.50%) |
Apr 18, 2023 | 31.36 | 31.37 | 31.19 | 31.29 | 2,233 | -0.19(-0.60%) |
Apr 17, 2023 | 31.34 | 31.48 | 31.34 | 31.48 | 823 | +0.17(+0.55%) |
Apr 14, 2023 | 31.19 | 31.31 | 31.19 | 31.31 | 448 | -0.12(-0.39%) |
Apr 13, 2023 | 31.24 | 31.43 | 31.24 | 31.43 | 1,070 | +0.84(+2.74%) |
Apr 12, 2023 | 31.65 | 31.65 | 30.59 | 30.59 | 2,381 | -1.03(-3.25%) |
Apr 11, 2023 | 31.88 | 31.88 | 31.50 | 31.62 | 185,256 | -0.34(-1.05%) |
Apr 10, 2023 | 31.85 | 32.01 | 31.76 | 31.96 | 1,221 | -0.12(-0.39%) |
Apr 06, 2023 | 31.97 | 32.10 | 31.97 | 32.08 | 996 | +0.32(+1.01%) |
Apr 05, 2023 | 31.86 | 31.93 | 31.76 | 31.76 | 1,311 | -0.91(-2.79%) |
Apr 04, 2023 | 32.39 | 32.67 | 32.36 | 32.67 | 3,269 | +0.20(+0.60%) |
Apr 03, 2023 | 32.39 | 32.48 | 32.21 | 32.48 | 1,078 | -0.50(-1.53%) |
Mar 31, 2023 | 32.98 | 32.98 | 32.88 | 32.98 | 2,096 | +0.14(+0.43%) |
Mar 30, 2023 | 32.84 | 32.84 | 32.84 | 32.84 | 252 | +0.50(+1.54%) |
Mar 29, 2023 | 32.14 | 32.34 | 32.14 | 32.34 | 664 | +0.71(+2.25%) |
Mar 28, 2023 | 31.54 | 31.63 | 31.50 | 31.63 | 887 | +0.32(+1.03%) |
Mar 27, 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 146 | -0.05(-0.16%) |
Mar 24, 2023 | 31.25 | 31.36 | 31.24 | 31.36 | 654 | -0.29(-0.91%) |
Mar 23, 2023 | 32.10 | 32.11 | 31.65 | 31.65 | 790 | +0.42(+1.35%) |
Mar 22, 2023 | 31.56 | 31.56 | 31.22 | 31.22 | 330 | -0.34(-1.07%) |
Mar 21, 2023 | 31.05 | 31.66 | 31.05 | 31.56 | 1,548 | +0.75(+2.42%) |
Mar 20, 2023 | 30.84 | 30.84 | 30.81 | 30.81 | 411 | -0.33(-1.05%) |
Mar 17, 2023 | 31.06 | 31.14 | 31.06 | 31.14 | 987 | -0.11(-0.36%) |
Mar 16, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 78 | +0.53(+1.74%) |
Mar 15, 2023 | 30.45 | 30.73 | 30.40 | 30.72 | 1,968 | -0.13(-0.43%) |
Mar 14, 2023 | 30.97 | 30.97 | 30.75 | 30.85 | 786 | +0.26(+0.85%) |
Mar 13, 2023 | 29.59 | 30.59 | 29.59 | 30.59 | 1,183 | +0.40(+1.33%) |
Mar 10, 2023 | 30.64 | 30.64 | 30.19 | 30.19 | 218 | -0.71(-2.28%) |
Mar 09, 2023 | 31.19 | 31.19 | 30.89 | 30.89 | 412 | -0.86(-2.70%) |
Mar 08, 2023 | 31.50 | 31.75 | 31.49 | 31.75 | 3,191 | -0.30(-0.95%) |
Mar 07, 2023 | 32.36 | 32.36 | 32.05 | 32.05 | 534 | +0.33(+1.05%) |
Mar 06, 2023 | 32.17 | 32.17 | 31.72 | 31.72 | 817 | -0.29(-0.90%) |
Mar 03, 2023 | 32.06 | 32.06 | 31.96 | 32.01 | 2,744 | +0.26(+0.81%) |
Mar 02, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 692 | +0.02(+0.07%) |
Mar 01, 2023 | 31.82 | 31.90 | 31.73 | 31.73 | 432 | -1.02(-3.13%) |
Feb 28, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 574 | +0.19(+0.59%) |
Feb 27, 2023 | 32.50 | 32.58 | 32.50 | 32.56 | 568 | +0.26(+0.80%) |
Feb 24, 2023 | 32.63 | 32.63 | 32.17 | 32.30 | 668 | -1.14(-3.42%) |
Feb 23, 2023 | 33.37 | 33.57 | 33.00 | 33.44 | 766 | -0.31(-0.92%) |
Feb 22, 2023 | 33.71 | 33.75 | 33.64 | 33.75 | 326 | +0.28(+0.83%) |
Feb 21, 2023 | 33.95 | 34.24 | 33.47 | 33.47 | 773 | -1.15(-3.32%) |
Feb 17, 2023 | 34.71 | 34.71 | 34.52 | 34.62 | 690 | -0.91(-2.55%) |
Feb 16, 2023 | 36.11 | 36.12 | 35.53 | 35.53 | 1,179 | -0.87(-2.40%) |
Feb 15, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 17 | +0.86(+2.42%) |
Feb 14, 2023 | 35.14 | 35.54 | 35.08 | 35.54 | 2,023 | -0.20(-0.55%) |
Feb 13, 2023 | 34.90 | 35.74 | 34.90 | 35.74 | 1,792 | +0.98(+2.81%) |
Feb 10, 2023 | 35.13 | 35.13 | 34.69 | 34.76 | 426 | -0.72(-2.02%) |
Feb 09, 2023 | 36.59 | 36.59 | 35.48 | 35.48 | 1,091 | -0.50(-1.39%) |
Feb 08, 2023 | 36.35 | 36.35 | 35.88 | 35.98 | 2,080 | -0.45(-1.22%) |
Feb 07, 2023 | 36.42 | 36.44 | 36.42 | 36.42 | 2,230 | +0.08(+0.23%) |
Feb 06, 2023 | 36.51 | 36.63 | 36.31 | 36.34 | 1,874 | -0.59(-1.60%) |
Feb 03, 2023 | 37.74 | 37.90 | 36.93 | 36.93 | 1,173 | -1.50(-3.90%) |
Feb 02, 2023 | 38.00 | 38.43 | 37.97 | 38.43 | 997 | +1.21(+3.25%) |