Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.77 | 31.53 | 30.77 | 31.41 | 7,888 | +0.78(+2.54%) |
Apr 27, 2023 | 29.08 | 30.67 | 28.94 | 30.63 | 10,553 | +1.72(+5.96%) |
Apr 26, 2023 | 30.17 | 30.17 | 28.74 | 28.91 | 18,991 | -1.74(-5.69%) |
Apr 25, 2023 | 31.95 | 31.95 | 30.57 | 30.65 | 12,190 | -1.76(-5.42%) |
Apr 24, 2023 | 32.54 | 32.64 | 32.14 | 32.41 | 12,128 | +0.18(+0.56%) |
Apr 21, 2023 | 32.20 | 32.46 | 31.93 | 32.23 | 3,063 | -0.18(-0.56%) |
Apr 20, 2023 | 32.41 | 32.79 | 32.15 | 32.41 | 8,868 | -0.18(-0.56%) |
Apr 19, 2023 | 32.59 | 32.72 | 32.34 | 32.59 | 12,229 | -0.16(-0.49%) |
Apr 18, 2023 | 32.55 | 33.20 | 32.53 | 32.75 | 13,420 | +0.50(+1.54%) |
Apr 17, 2023 | 31.67 | 32.26 | 31.67 | 32.26 | 11,891 | +0.68(+2.15%) |
Apr 14, 2023 | 31.40 | 32.06 | 31.03 | 31.58 | 13,356 | -0.08(-0.25%) |
Apr 13, 2023 | 30.69 | 31.82 | 30.39 | 31.65 | 18,798 | +0.37(+1.20%) |
Apr 12, 2023 | 31.49 | 31.89 | 31.16 | 31.28 | 24,111 | +0.29(+0.94%) |
Apr 11, 2023 | 30.75 | 31.33 | 30.75 | 30.99 | 6,347 | +0.43(+1.40%) |
Apr 10, 2023 | 29.54 | 30.56 | 29.54 | 30.56 | 12,998 | +0.89(+2.99%) |
Apr 06, 2023 | 29.62 | 30.02 | 29.30 | 29.67 | 15,201 | -0.06(-0.20%) |
Apr 05, 2023 | 30.53 | 30.82 | 29.51 | 29.73 | 23,219 | -1.30(-4.19%) |
Apr 04, 2023 | 33.38 | 33.38 | 30.73 | 31.03 | 43,829 | -2.24(-6.72%) |
Apr 03, 2023 | 32.79 | 33.59 | 32.77 | 33.27 | 28,167 | +0.15(+0.45%) |
Mar 31, 2023 | 32.05 | 33.12 | 32.05 | 33.12 | 15,638 | +1.24(+3.89%) |
Mar 30, 2023 | 32.17 | 32.31 | 31.61 | 31.88 | 21,557 | +0.28(+0.89%) |
Mar 29, 2023 | 31.10 | 31.65 | 31.10 | 31.60 | 23,965 | +1.29(+4.25%) |
Mar 28, 2023 | 29.81 | 30.66 | 29.81 | 30.31 | 7,495 | +0.44(+1.47%) |
Mar 27, 2023 | 29.82 | 30.06 | 29.43 | 29.87 | 17,618 | +0.74(+2.54%) |
Mar 24, 2023 | 28.32 | 29.13 | 27.72 | 29.13 | 10,907 | +0.25(+0.85%) |
Mar 23, 2023 | 29.49 | 30.15 | 28.70 | 28.89 | 14,506 | -0.23(-0.78%) |
Mar 22, 2023 | 31.02 | 31.21 | 29.03 | 29.11 | 12,163 | -1.80(-5.83%) |
Mar 21, 2023 | 30.57 | 31.19 | 30.50 | 30.92 | 13,694 | +1.04(+3.47%) |
Mar 20, 2023 | 28.95 | 29.95 | 28.95 | 29.88 | 20,456 | +1.18(+4.11%) |
Mar 17, 2023 | 30.05 | 30.05 | 28.38 | 28.70 | 18,813 | -1.56(-5.15%) |
Mar 16, 2023 | 28.38 | 30.29 | 28.38 | 30.26 | 11,148 | +1.40(+4.86%) |
Mar 15, 2023 | 29.78 | 29.78 | 27.89 | 28.86 | 24,478 | -2.69(-8.53%) |
Mar 14, 2023 | 31.79 | 32.30 | 30.50 | 31.55 | 6,170 | +1.00(+3.26%) |
Mar 13, 2023 | 30.00 | 31.21 | 29.86 | 30.55 | 12,479 | -0.49(-1.56%) |
Mar 10, 2023 | 32.65 | 32.65 | 30.82 | 31.04 | 33,902 | -1.85(-5.61%) |
Mar 09, 2023 | 34.85 | 35.30 | 32.82 | 32.88 | 30,585 | -1.52(-4.42%) |
Mar 08, 2023 | 34.24 | 34.64 | 33.73 | 34.41 | 22,851 | +0.19(+0.56%) |
Mar 07, 2023 | 35.59 | 35.59 | 34.17 | 34.22 | 12,775 | -1.41(-3.95%) |
Mar 06, 2023 | 35.86 | 36.29 | 35.50 | 35.62 | 16,488 | -0.16(-0.44%) |
Mar 03, 2023 | 35.10 | 35.94 | 34.59 | 35.78 | 36,362 | +1.12(+3.23%) |
Mar 02, 2023 | 33.86 | 34.70 | 33.85 | 34.66 | 7,861 | +1.18(+3.53%) |
Mar 01, 2023 | 33.51 | 33.95 | 33.17 | 33.48 | 5,834 | +0.44(+1.32%) |
Feb 28, 2023 | 33.27 | 33.38 | 33.04 | 33.04 | 6,465 | -0.34(-1.03%) |
Feb 27, 2023 | 33.64 | 34.07 | 33.32 | 33.38 | 11,901 | +0.88(+2.71%) |
Feb 24, 2023 | 31.83 | 32.50 | 31.72 | 32.50 | 9,369 | -0.61(-1.84%) |
Feb 23, 2023 | 33.36 | 33.59 | 32.36 | 33.12 | 4,122 | +0.42(+1.28%) |
Feb 22, 2023 | 33.20 | 33.42 | 32.29 | 32.70 | 13,320 | -0.22(-0.68%) |
Feb 21, 2023 | 34.58 | 34.85 | 32.92 | 32.92 | 11,153 | -2.40(-6.79%) |
Feb 17, 2023 | 34.45 | 35.41 | 34.25 | 35.32 | 36,754 | +0.56(+1.61%) |
Feb 16, 2023 | 34.66 | 35.49 | 34.66 | 34.76 | 7,393 | -1.02(-2.86%) |
Feb 15, 2023 | 34.78 | 35.78 | 34.64 | 35.78 | 6,636 | +0.54(+1.54%) |
Feb 14, 2023 | 35.16 | 35.64 | 34.37 | 35.24 | 10,341 | -0.21(-0.58%) |
Feb 13, 2023 | 34.82 | 35.52 | 34.82 | 35.45 | 23,770 | +0.86(+2.50%) |
Feb 10, 2023 | 33.73 | 34.58 | 33.69 | 34.58 | 6,684 | +0.66(+1.94%) |
Feb 09, 2023 | 35.35 | 35.44 | 33.66 | 33.92 | 16,797 | -0.92(-2.64%) |
Feb 08, 2023 | 34.67 | 34.84 | 34.67 | 34.84 | 5,115 | -0.63(-1.76%) |
Feb 07, 2023 | 34.97 | 35.47 | 33.88 | 35.47 | 10,184 | +0.33(+0.93%) |
Feb 06, 2023 | 35.06 | 35.30 | 34.79 | 35.14 | 15,166 | -0.32(-0.91%) |
Feb 03, 2023 | 35.29 | 36.21 | 35.07 | 35.47 | 18,245 | -0.51(-1.42%) |
Feb 02, 2023 | 35.64 | 36.32 | 34.95 | 35.98 | 57,226 | +0.85(+2.42%) |