Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.46 | 31.83 | 30.80 | 31.01 | 489,147 | -0.81(-2.53%) |
Apr 27, 2023 | 31.05 | 31.93 | 31.05 | 31.82 | 168,544 | +0.70(+2.26%) |
Apr 26, 2023 | 31.20 | 31.56 | 30.87 | 31.11 | 203,570 | -0.25(-0.80%) |
Apr 25, 2023 | 31.58 | 31.81 | 31.31 | 31.36 | 137,068 | -0.33(-1.05%) |
Apr 24, 2023 | 31.84 | 31.91 | 31.34 | 31.69 | 160,805 | -0.11(-0.35%) |
Apr 21, 2023 | 31.78 | 32.02 | 31.28 | 31.81 | 153,609 | +0.10(+0.32%) |
Apr 20, 2023 | 31.73 | 31.87 | 31.54 | 31.70 | 179,175 | -0.08(-0.26%) |
Apr 19, 2023 | 31.64 | 31.86 | 31.44 | 31.79 | 185,391 | -0.06(-0.20%) |
Apr 18, 2023 | 32.02 | 32.19 | 31.53 | 31.85 | 205,417 | -0.29(-0.89%) |
Apr 17, 2023 | 31.81 | 32.31 | 31.81 | 32.14 | 233,010 | +0.35(+1.10%) |
Apr 14, 2023 | 32.10 | 32.33 | 31.62 | 31.79 | 172,159 | -0.23(-0.72%) |
Apr 13, 2023 | 32.18 | 32.27 | 31.61 | 32.02 | 187,632 | -0.03(-0.09%) |
Apr 12, 2023 | 32.33 | 32.56 | 32.01 | 32.05 | 261,465 | -0.14(-0.43%) |
Apr 11, 2023 | 31.78 | 32.63 | 31.65 | 32.18 | 351,932 | +0.54(+1.72%) |
Apr 10, 2023 | 31.33 | 31.70 | 31.23 | 31.64 | 210,526 | +0.28(+0.88%) |
Apr 06, 2023 | 31.26 | 31.44 | 30.98 | 31.36 | 121,894 | +0.25(+0.80%) |
Apr 05, 2023 | 30.52 | 31.32 | 30.45 | 31.11 | 295,351 | +0.55(+1.81%) |
Apr 04, 2023 | 31.45 | 31.52 | 30.27 | 30.56 | 367,412 | -0.73(-2.33%) |
Apr 03, 2023 | 32.17 | 32.38 | 31.00 | 31.29 | 518,549 | -1.10(-3.39%) |
Mar 31, 2023 | 32.09 | 32.41 | 31.81 | 32.39 | 384,162 | +0.41(+1.30%) |
Mar 30, 2023 | 31.83 | 31.97 | 31.70 | 31.97 | 226,038 | +0.30(+0.96%) |
Mar 29, 2023 | 31.07 | 31.67 | 30.94 | 31.67 | 283,901 | +0.71(+2.29%) |
Mar 28, 2023 | 30.89 | 31.16 | 30.76 | 30.96 | 178,658 | -0.03(-0.09%) |
Mar 27, 2023 | 30.80 | 31.23 | 30.58 | 30.99 | 209,071 | +0.45(+1.48%) |
Mar 24, 2023 | 29.53 | 30.55 | 29.41 | 30.53 | 219,634 | +0.96(+3.24%) |
Mar 23, 2023 | 29.80 | 30.34 | 29.45 | 29.58 | 359,330 | -0.25(-0.83%) |
Mar 22, 2023 | 30.76 | 30.82 | 29.79 | 29.82 | 353,711 | -0.97(-3.14%) |
Mar 21, 2023 | 31.20 | 31.37 | 30.61 | 30.79 | 285,376 | -0.14(-0.44%) |
Mar 20, 2023 | 30.76 | 31.20 | 30.69 | 30.93 | 279,615 | +0.50(+1.63%) |
Mar 17, 2023 | 31.26 | 31.26 | 30.32 | 30.43 | 690,625 | -0.88(-2.81%) |
Mar 16, 2023 | 31.13 | 31.44 | 30.78 | 31.31 | 265,487 | -0.14(-0.44%) |
Mar 15, 2023 | 30.99 | 31.49 | 30.65 | 31.45 | 323,785 | +0.01(+0.03%) |
Mar 14, 2023 | 31.64 | 31.93 | 31.21 | 31.44 | 333,428 | +0.34(+1.09%) |
Mar 13, 2023 | 30.80 | 31.76 | 30.74 | 31.10 | 265,803 | +0.14(+0.44%) |
Mar 10, 2023 | 31.70 | 31.91 | 30.71 | 30.97 | 333,517 | -0.82(-2.60%) |
Mar 09, 2023 | 32.27 | 32.27 | 31.73 | 31.79 | 193,596 | -0.39(-1.20%) |
Mar 08, 2023 | 31.88 | 32.44 | 31.85 | 32.18 | 190,243 | +0.27(+0.83%) |
Mar 07, 2023 | 32.09 | 32.17 | 31.71 | 31.91 | 228,371 | -0.13(-0.40%) |
Mar 06, 2023 | 32.52 | 32.59 | 31.92 | 32.04 | 414,111 | -0.41(-1.27%) |
Mar 03, 2023 | 32.36 | 32.68 | 32.22 | 32.45 | 233,088 | +0.21(+0.65%) |
Mar 02, 2023 | 32.06 | 32.40 | 31.98 | 32.24 | 296,290 | +0.12(+0.37%) |
Mar 01, 2023 | 32.67 | 32.80 | 31.75 | 32.12 | 312,009 | -0.72(-2.18%) |
Feb 28, 2023 | 33.53 | 33.61 | 32.81 | 32.84 | 404,450 | -0.60(-1.81%) |
Feb 27, 2023 | 34.03 | 34.29 | 33.30 | 33.44 | 328,393 | -0.36(-1.06%) |
Feb 24, 2023 | 33.61 | 33.83 | 33.33 | 33.80 | 270,525 | -0.13(-0.38%) |
Feb 23, 2023 | 33.80 | 34.18 | 33.56 | 33.93 | 304,179 | +0.28(+0.84%) |
Feb 22, 2023 | 34.61 | 34.70 | 33.51 | 33.64 | 463,905 | -0.95(-2.76%) |
Feb 21, 2023 | 34.61 | 34.66 | 34.25 | 34.60 | 355,146 | -0.24(-0.68%) |
Feb 17, 2023 | 34.73 | 34.93 | 34.33 | 34.83 | 339,932 | +0.31(+0.90%) |
Feb 16, 2023 | 33.46 | 34.66 | 33.46 | 34.52 | 386,526 | +0.90(+2.67%) |
Feb 15, 2023 | 33.80 | 33.92 | 33.59 | 33.62 | 307,563 | -0.33(-0.97%) |
Feb 14, 2023 | 34.05 | 34.20 | 33.75 | 33.95 | 219,737 | -0.26(-0.75%) |
Feb 13, 2023 | 34.02 | 34.27 | 34.00 | 34.21 | 161,205 | +0.19(+0.56%) |
Feb 10, 2023 | 33.46 | 34.10 | 33.35 | 34.02 | 216,557 | +0.64(+1.91%) |
Feb 09, 2023 | 34.02 | 34.14 | 33.35 | 33.38 | 244,340 | -0.51(-1.51%) |
Feb 08, 2023 | 33.65 | 34.03 | 33.52 | 33.89 | 399,469 | +0.23(+0.68%) |
Feb 07, 2023 | 33.90 | 34.10 | 33.62 | 33.66 | 452,021 | -0.46(-1.34%) |
Feb 06, 2023 | 34.80 | 34.84 | 33.80 | 34.12 | 300,800 | -0.82(-2.35%) |
Feb 03, 2023 | 35.07 | 35.08 | 34.46 | 34.94 | 390,732 | -0.32(-0.91%) |
Feb 02, 2023 | 35.11 | 35.51 | 34.99 | 35.26 | 527,570 | +0.30(+0.86%) |