Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.90 | 32.99 | 32.88 | 32.99 | 131,715 | +0.29(+0.89%) |
Apr 27, 2023 | 32.54 | 32.74 | 32.54 | 32.70 | 270,329 | +0.36(+1.11%) |
Apr 26, 2023 | 32.40 | 32.45 | 32.34 | 32.34 | 419,519 | +0.20(+0.62%) |
Apr 25, 2023 | 32.27 | 32.27 | 32.09 | 32.14 | 131,715 | -0.13(-0.40%) |
Apr 24, 2023 | 32.23 | 32.28 | 32.19 | 32.27 | 246,575 | +0.29(+0.91%) |
Apr 21, 2023 | 32.01 | 32.05 | 31.84 | 31.98 | 92,672 | -0.12(-0.37%) |
Apr 20, 2023 | 32.04 | 32.13 | 31.99 | 32.10 | 66,387 | +0.05(+0.16%) |
Apr 19, 2023 | 32.02 | 32.08 | 32.00 | 32.05 | 98,866 | -0.03(-0.09%) |
Apr 18, 2023 | 32.16 | 32.16 | 32.01 | 32.08 | 139,259 | -0.04(-0.12%) |
Apr 17, 2023 | 32.12 | 32.12 | 32.03 | 32.12 | 141,567 | -0.10(-0.31%) |
Apr 14, 2023 | 32.29 | 32.32 | 32.12 | 32.22 | 168,104 | -0.12(-0.37%) |
Apr 13, 2023 | 32.31 | 32.35 | 32.26 | 32.34 | 318,367 | +0.17(+0.53%) |
Apr 12, 2023 | 32.27 | 32.29 | 32.14 | 32.17 | 154,701 | +0.06(+0.19%) |
Apr 11, 2023 | 32.12 | 32.15 | 31.96 | 32.11 | 146,007 | +0.17(+0.53%) |
Apr 10, 2023 | 31.86 | 31.94 | 31.84 | 31.94 | 227,763 | +0.04(+0.13%) |
Apr 06, 2023 | 31.81 | 31.90 | 31.77 | 31.90 | 157,940 | +0.14(+0.44%) |
Apr 05, 2023 | 31.85 | 31.85 | 31.72 | 31.76 | 116,141 | +0.03(+0.09%) |
Apr 04, 2023 | 31.79 | 31.84 | 31.70 | 31.73 | 163,059 | +0.06(+0.19%) |
Apr 03, 2023 | 31.56 | 31.70 | 31.55 | 31.67 | 203,504 | +0.19(+0.60%) |
Mar 31, 2023 | 31.56 | 31.60 | 31.47 | 31.48 | 399,590 | +0.19(+0.61%) |
Mar 30, 2023 | 31.32 | 31.33 | 31.21 | 31.29 | 236,853 | +0.13(+0.42%) |
Mar 29, 2023 | 31.07 | 31.16 | 31.05 | 31.16 | 206,303 | +0.35(+1.13%) |
Mar 28, 2023 | 30.86 | 30.89 | 30.77 | 30.82 | 339,161 | -0.19(-0.61%) |
Mar 27, 2023 | 30.90 | 31.01 | 30.85 | 31.01 | 352,534 | +0.01(+0.03%) |
Mar 24, 2023 | 30.89 | 31.00 | 30.80 | 31.00 | 328,536 | -0.23(-0.74%) |
Mar 23, 2023 | 31.27 | 31.44 | 31.14 | 31.22 | 191,175 | +0.18(+0.58%) |
Mar 22, 2023 | 31.22 | 31.44 | 31.04 | 31.05 | 242,876 | -0.09(-0.29%) |
Mar 21, 2023 | 31.22 | 31.27 | 31.06 | 31.14 | 240,847 | -0.07(-0.22%) |
Mar 20, 2023 | 31.11 | 31.21 | 31.04 | 31.20 | 292,146 | +0.05(+0.16%) |
Mar 17, 2023 | 31.24 | 31.26 | 31.05 | 31.16 | 169,670 | -0.16(-0.51%) |
Mar 16, 2023 | 30.96 | 31.32 | 30.89 | 31.31 | 550,163 | +0.36(+1.16%) |
Mar 15, 2023 | 30.95 | 31.01 | 30.75 | 30.96 | 552,411 | -0.53(-1.68%) |
Mar 14, 2023 | 31.42 | 31.56 | 31.36 | 31.48 | 389,808 | +0.09(+0.29%) |
Mar 13, 2023 | 31.45 | 31.66 | 31.37 | 31.39 | 387,899 | -0.51(-1.60%) |
Mar 10, 2023 | 32.11 | 32.29 | 31.89 | 31.90 | 450,332 | -0.21(-0.65%) |
Mar 09, 2023 | 32.30 | 32.36 | 32.06 | 32.11 | 166,871 | -0.34(-1.05%) |
Mar 08, 2023 | 32.45 | 32.51 | 32.40 | 32.45 | 236,472 | +0.27(+0.84%) |
Mar 07, 2023 | 32.30 | 32.42 | 32.13 | 32.18 | 291,684 | -0.20(-0.62%) |
Mar 06, 2023 | 32.44 | 32.49 | 32.35 | 32.38 | 237,941 | +0.06(+0.19%) |
Mar 03, 2023 | 32.25 | 32.39 | 32.05 | 32.32 | 425,950 | +0.60(+1.89%) |
Mar 02, 2023 | 31.54 | 31.78 | 31.50 | 31.72 | 368,379 | +0.05(+0.16%) |
Mar 01, 2023 | 31.61 | 31.71 | 31.57 | 31.67 | 343,401 | +0.52(+1.67%) |
Feb 28, 2023 | 31.21 | 31.26 | 31.16 | 31.16 | 202,900 | -0.22(-0.70%) |
Feb 27, 2023 | 31.36 | 31.46 | 31.33 | 31.37 | 399,749 | -0.07(-0.22%) |
Feb 24, 2023 | 31.40 | 31.44 | 31.32 | 31.44 | 304,761 | -0.34(-1.07%) |
Feb 23, 2023 | 31.79 | 31.83 | 31.63 | 31.78 | 638,895 | +0.24(+0.76%) |
Feb 22, 2023 | 31.58 | 31.65 | 31.47 | 31.54 | 182,384 | -0.32(-1.00%) |
Feb 21, 2023 | 32.01 | 32.10 | 31.86 | 31.86 | 209,118 | -0.35(-1.08%) |
Feb 17, 2023 | 32.26 | 32.26 | 32.11 | 32.21 | 131,074 | -0.02(-0.06%) |
Feb 16, 2023 | 32.17 | 32.36 | 32.10 | 32.23 | 199,358 | +0.09(+0.28%) |
Feb 15, 2023 | 32.01 | 32.14 | 31.95 | 32.14 | 168,055 | +0.28(+0.88%) |
Feb 14, 2023 | 31.77 | 31.95 | 31.66 | 31.86 | 246,108 | -0.04(-0.13%) |
Feb 13, 2023 | 31.70 | 31.90 | 31.69 | 31.90 | 180,922 | -0.15(-0.47%) |
Feb 10, 2023 | 32.03 | 32.16 | 31.96 | 32.05 | 225,785 | +0.05(+0.16%) |
Feb 09, 2023 | 32.23 | 32.23 | 31.93 | 32.00 | 233,515 | -0.09(-0.28%) |
Feb 08, 2023 | 32.03 | 32.11 | 31.93 | 32.09 | 437,876 | +0.31(+0.97%) |
Feb 07, 2023 | 31.72 | 31.87 | 31.53 | 31.78 | 294,856 | -0.16(-0.50%) |
Feb 06, 2023 | 31.91 | 31.97 | 31.79 | 31.94 | 292,251 | -0.07(-0.22%) |
Feb 03, 2023 | 32.06 | 32.28 | 31.98 | 32.01 | 327,685 | -0.29(-0.90%) |
Feb 02, 2023 | 32.25 | 32.40 | 32.06 | 32.30 | 520,894 | +0.05(+0.15%) |