Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.01 | 33.43 | 32.85 | 33.11 | 75,874 | +0.38(+1.16%) |
Apr 27, 2023 | 32.07 | 32.90 | 32.07 | 32.73 | 60,776 | +0.60(+1.87%) |
Apr 26, 2023 | 32.66 | 32.88 | 32.04 | 32.13 | 113,840 | -0.78(-2.36%) |
Apr 25, 2023 | 33.02 | 33.41 | 32.88 | 32.91 | 104,766 | -0.16(-0.48%) |
Apr 24, 2023 | 33.53 | 33.53 | 32.85 | 33.06 | 51,334 | -0.49(-1.46%) |
Apr 21, 2023 | 33.29 | 33.78 | 32.98 | 33.55 | 88,615 | +0.35(+1.06%) |
Apr 20, 2023 | 33.02 | 33.25 | 32.79 | 33.20 | 82,646 | +0.13(+0.39%) |
Apr 19, 2023 | 33.01 | 33.14 | 32.62 | 33.07 | 68,023 | +0.09(+0.28%) |
Apr 18, 2023 | 33.48 | 33.50 | 32.70 | 32.98 | 83,684 | -0.61(-1.82%) |
Apr 17, 2023 | 33.54 | 33.77 | 33.13 | 33.59 | 74,206 | +0.21(+0.64%) |
Apr 14, 2023 | 34.23 | 34.29 | 33.20 | 33.38 | 68,967 | -0.67(-1.96%) |
Apr 13, 2023 | 34.11 | 34.17 | 33.66 | 34.04 | 95,928 | -0.04(-0.11%) |
Apr 12, 2023 | 34.39 | 34.62 | 33.87 | 34.08 | 93,539 | -0.01(-0.03%) |
Apr 11, 2023 | 33.91 | 34.28 | 33.76 | 34.09 | 70,989 | +0.42(+1.24%) |
Apr 10, 2023 | 33.53 | 33.74 | 33.29 | 33.67 | 84,239 | +0.08(+0.25%) |
Apr 06, 2023 | 33.51 | 33.62 | 33.29 | 33.59 | 66,258 | +0.31(+0.95%) |
Apr 05, 2023 | 33.47 | 33.83 | 33.20 | 33.28 | 84,648 | -0.36(-1.07%) |
Apr 04, 2023 | 34.06 | 34.06 | 33.44 | 33.64 | 86,862 | -0.22(-0.66%) |
Apr 03, 2023 | 33.90 | 34.33 | 33.62 | 33.86 | 109,763 | +0.00(+0.00%) |
Mar 31, 2023 | 33.71 | 33.90 | 33.41 | 33.86 | 185,176 | +0.36(+1.08%) |
Mar 30, 2023 | 33.30 | 33.58 | 33.28 | 33.50 | 130,990 | +0.43(+1.29%) |
Mar 29, 2023 | 32.65 | 33.12 | 32.56 | 33.07 | 110,597 | +0.51(+1.56%) |
Mar 28, 2023 | 32.38 | 32.62 | 32.20 | 32.56 | 104,914 | +0.01(+0.03%) |
Mar 27, 2023 | 32.79 | 32.79 | 32.43 | 32.55 | 85,392 | +0.06(+0.17%) |
Mar 24, 2023 | 31.55 | 32.54 | 31.37 | 32.50 | 107,312 | +0.82(+2.60%) |
Mar 23, 2023 | 31.77 | 32.36 | 31.57 | 31.68 | 150,021 | -0.14(-0.44%) |
Mar 22, 2023 | 33.08 | 33.13 | 31.75 | 31.81 | 137,721 | -1.34(-4.05%) |
Mar 21, 2023 | 33.60 | 34.00 | 32.88 | 33.16 | 136,905 | -0.09(-0.28%) |
Mar 20, 2023 | 33.05 | 33.71 | 33.05 | 33.25 | 149,548 | +0.49(+1.50%) |
Mar 17, 2023 | 33.51 | 33.51 | 32.57 | 32.76 | 391,329 | -0.93(-2.75%) |
Mar 16, 2023 | 33.29 | 33.99 | 33.02 | 33.68 | 177,056 | +0.00(+0.00%) |
Mar 15, 2023 | 32.85 | 33.71 | 32.79 | 33.68 | 195,949 | +0.28(+0.83%) |
Mar 14, 2023 | 33.20 | 33.73 | 33.03 | 33.41 | 199,307 | +0.98(+3.02%) |
Mar 13, 2023 | 32.20 | 32.91 | 32.04 | 32.42 | 136,569 | -0.11(-0.34%) |
Mar 10, 2023 | 33.81 | 33.81 | 32.28 | 32.54 | 131,204 | -1.34(-3.96%) |
Mar 09, 2023 | 34.66 | 34.66 | 33.83 | 33.88 | 102,025 | -0.69(-2.01%) |
Mar 08, 2023 | 34.35 | 34.62 | 34.22 | 34.57 | 113,223 | +0.25(+0.73%) |
Mar 07, 2023 | 35.21 | 35.21 | 34.19 | 34.32 | 120,954 | -0.70(-2.01%) |
Mar 06, 2023 | 35.95 | 35.95 | 34.88 | 35.02 | 114,537 | -0.85(-2.37%) |
Mar 03, 2023 | 35.88 | 36.01 | 35.50 | 35.88 | 60,595 | +0.09(+0.26%) |
Mar 02, 2023 | 35.69 | 36.03 | 35.61 | 35.78 | 87,928 | -0.06(-0.16%) |
Mar 01, 2023 | 35.66 | 36.11 | 35.22 | 35.84 | 153,076 | +0.00(+0.00%) |
Feb 28, 2023 | 36.21 | 36.87 | 35.84 | 35.84 | 158,960 | -0.29(-0.79%) |
Feb 27, 2023 | 36.81 | 37.12 | 35.94 | 36.13 | 93,335 | -0.46(-1.26%) |
Feb 24, 2023 | 36.84 | 36.84 | 36.22 | 36.59 | 93,949 | -0.57(-1.54%) |
Feb 23, 2023 | 37.24 | 37.33 | 36.80 | 37.16 | 88,039 | +0.09(+0.25%) |
Feb 22, 2023 | 37.74 | 37.94 | 37.02 | 37.07 | 175,867 | -0.56(-1.50%) |
Feb 21, 2023 | 37.40 | 37.72 | 37.23 | 37.63 | 131,799 | -0.17(-0.44%) |
Feb 17, 2023 | 37.91 | 38.14 | 37.49 | 37.80 | 119,773 | +0.05(+0.14%) |
Feb 16, 2023 | 37.50 | 38.09 | 37.29 | 37.75 | 153,101 | +0.19(+0.51%) |
Feb 15, 2023 | 37.27 | 37.74 | 36.10 | 37.55 | 252,361 | -0.08(-0.22%) |
Feb 14, 2023 | 38.20 | 38.53 | 37.64 | 37.64 | 147,741 | -0.54(-1.41%) |
Feb 13, 2023 | 38.72 | 38.95 | 37.96 | 38.18 | 172,588 | -0.53(-1.37%) |
Feb 10, 2023 | 38.08 | 38.81 | 37.90 | 38.71 | 52,608 | +0.81(+2.12%) |
Feb 09, 2023 | 38.84 | 38.89 | 37.90 | 37.90 | 81,884 | -0.65(-1.69%) |
Feb 08, 2023 | 38.77 | 38.92 | 38.46 | 38.55 | 59,309 | -0.40(-1.03%) |
Feb 07, 2023 | 38.98 | 39.38 | 38.66 | 38.95 | 99,842 | -0.18(-0.47%) |
Feb 06, 2023 | 39.49 | 39.55 | 38.82 | 39.14 | 62,623 | -0.33(-0.83%) |
Feb 03, 2023 | 39.39 | 39.58 | 39.02 | 39.47 | 141,213 | -0.19(-0.48%) |
Feb 02, 2023 | 39.12 | 40.15 | 39.12 | 39.66 | 84,470 | +0.76(+1.95%) |