Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.62 | 31.50 | 30.62 | 31.45 | 254,520 | +0.32(+1.03%) |
Apr 27, 2023 | 30.81 | 31.50 | 30.81 | 31.13 | 228,116 | +0.56(+1.85%) |
Apr 26, 2023 | 30.53 | 31.07 | 30.44 | 30.57 | 129,186 | +0.05(+0.18%) |
Apr 25, 2023 | 30.31 | 30.75 | 29.86 | 30.51 | 190,850 | +0.03(+0.10%) |
Apr 24, 2023 | 30.38 | 31.18 | 30.10 | 30.48 | 256,002 | +0.02(+0.07%) |
Apr 21, 2023 | 30.51 | 30.96 | 30.34 | 30.46 | 161,414 | -0.05(-0.16%) |
Apr 20, 2023 | 30.70 | 31.70 | 30.38 | 30.51 | 184,422 | -0.47(-1.52%) |
Apr 19, 2023 | 31.19 | 31.22 | 30.70 | 30.98 | 271,698 | +0.00(+0.00%) |
Apr 18, 2023 | 31.73 | 31.73 | 30.97 | 30.98 | 206,323 | -0.67(-2.12%) |
Apr 17, 2023 | 31.63 | 31.85 | 31.44 | 31.65 | 131,682 | -0.05(-0.16%) |
Apr 14, 2023 | 31.70 | 31.98 | 31.38 | 31.70 | 81,472 | +0.04(+0.13%) |
Apr 13, 2023 | 31.77 | 31.94 | 31.55 | 31.66 | 193,605 | +0.14(+0.44%) |
Apr 12, 2023 | 31.94 | 32.00 | 31.43 | 31.52 | 94,458 | -0.28(-0.88%) |
Apr 11, 2023 | 31.75 | 32.14 | 31.36 | 31.80 | 168,029 | +0.24(+0.76%) |
Apr 10, 2023 | 31.27 | 31.75 | 31.24 | 31.56 | 151,094 | +0.27(+0.86%) |
Apr 06, 2023 | 31.05 | 31.72 | 30.36 | 31.29 | 250,516 | +0.24(+0.77%) |
Apr 05, 2023 | 32.24 | 32.42 | 30.98 | 31.05 | 168,195 | -1.36(-4.20%) |
Apr 04, 2023 | 31.86 | 32.44 | 31.76 | 32.41 | 284,314 | +1.13(+3.61%) |
Apr 03, 2023 | 31.28 | 31.70 | 30.93 | 31.28 | 94,862 | -0.22(-0.71%) |
Mar 31, 2023 | 30.72 | 31.73 | 30.72 | 31.50 | 168,169 | +0.95(+3.13%) |
Mar 30, 2023 | 30.50 | 31.15 | 30.39 | 30.55 | 136,283 | -0.03(-0.10%) |
Mar 29, 2023 | 30.46 | 31.21 | 30.37 | 30.58 | 129,513 | +0.43(+1.43%) |
Mar 28, 2023 | 30.00 | 30.57 | 29.86 | 30.15 | 120,337 | -0.14(-0.46%) |
Mar 27, 2023 | 29.94 | 30.77 | 29.94 | 30.29 | 179,668 | +0.47(+1.58%) |
Mar 24, 2023 | 30.02 | 30.38 | 28.51 | 29.82 | 129,444 | -0.31(-1.03%) |
Mar 23, 2023 | 30.07 | 30.99 | 29.99 | 30.13 | 115,321 | +0.17(+0.57%) |
Mar 22, 2023 | 30.23 | 30.63 | 29.89 | 29.96 | 87,335 | -0.48(-1.58%) |
Mar 21, 2023 | 30.34 | 30.69 | 30.10 | 30.44 | 167,106 | +0.45(+1.50%) |
Mar 20, 2023 | 30.09 | 30.61 | 28.74 | 29.99 | 190,313 | +0.10(+0.33%) |
Mar 17, 2023 | 30.67 | 30.70 | 29.75 | 29.89 | 279,379 | -0.56(-1.84%) |
Mar 16, 2023 | 29.75 | 30.92 | 29.17 | 30.45 | 106,214 | +0.70(+2.35%) |
Mar 15, 2023 | 29.94 | 30.53 | 29.44 | 29.75 | 122,861 | -0.25(-0.83%) |
Mar 14, 2023 | 30.09 | 30.52 | 29.83 | 30.00 | 144,345 | +0.36(+1.21%) |
Mar 13, 2023 | 30.22 | 30.66 | 29.09 | 29.64 | 244,117 | -1.05(-3.42%) |
Mar 10, 2023 | 30.77 | 31.05 | 30.25 | 30.69 | 250,396 | +0.19(+0.61%) |
Mar 09, 2023 | 31.71 | 32.20 | 30.40 | 30.50 | 459,141 | -1.12(-3.56%) |
Mar 08, 2023 | 32.00 | 32.37 | 31.31 | 31.63 | 190,632 | -0.19(-0.60%) |
Mar 07, 2023 | 31.78 | 32.20 | 31.40 | 31.82 | 155,281 | -0.15(-0.47%) |
Mar 06, 2023 | 33.09 | 33.09 | 31.89 | 31.97 | 218,615 | -0.55(-1.69%) |
Mar 03, 2023 | 32.38 | 33.00 | 32.01 | 32.52 | 178,435 | -0.02(-0.06%) |
Mar 02, 2023 | 32.91 | 32.91 | 32.18 | 32.54 | 183,861 | -0.43(-1.30%) |
Mar 01, 2023 | 33.01 | 33.33 | 32.59 | 32.97 | 139,602 | -0.18(-0.54%) |
Feb 28, 2023 | 33.00 | 33.52 | 32.75 | 33.15 | 185,222 | -0.07(-0.21%) |
Feb 27, 2023 | 34.05 | 34.27 | 33.03 | 33.22 | 276,531 | -0.42(-1.25%) |
Feb 24, 2023 | 32.52 | 33.67 | 32.35 | 33.64 | 197,965 | -0.03(-0.09%) |
Feb 23, 2023 | 34.25 | 34.39 | 33.60 | 33.67 | 160,244 | -0.46(-1.35%) |
Feb 22, 2023 | 34.12 | 34.62 | 33.73 | 34.13 | 137,356 | +0.22(+0.65%) |
Feb 21, 2023 | 34.88 | 34.96 | 33.91 | 33.91 | 220,705 | -1.16(-3.31%) |
Feb 17, 2023 | 34.97 | 35.26 | 34.60 | 35.07 | 159,050 | +0.11(+0.31%) |
Feb 16, 2023 | 34.39 | 35.35 | 34.00 | 34.96 | 282,651 | -0.71(-1.99%) |
Feb 15, 2023 | 34.89 | 35.70 | 33.95 | 35.67 | 191,673 | +0.85(+2.44%) |
Feb 14, 2023 | 34.46 | 35.04 | 33.60 | 34.82 | 282,165 | +0.65(+1.90%) |
Feb 13, 2023 | 34.80 | 35.10 | 33.61 | 34.17 | 190,961 | -0.44(-1.27%) |
Feb 10, 2023 | 36.13 | 36.28 | 34.06 | 34.61 | 489,313 | -1.91(-5.23%) |
Feb 09, 2023 | 35.75 | 36.76 | 34.94 | 36.52 | 593,485 | +1.81(+5.21%) |
Feb 08, 2023 | 32.50 | 35.99 | 32.45 | 34.71 | 713,443 | +1.16(+3.46%) |
Feb 07, 2023 | 30.98 | 35.50 | 30.76 | 33.55 | 1,754,036 | +2.43(+7.81%) |
Feb 06, 2023 | 31.41 | 31.86 | 30.48 | 31.12 | 191,289 | -0.36(-1.14%) |
Feb 03, 2023 | 30.76 | 32.39 | 30.76 | 31.48 | 367,501 | +0.12(+0.38%) |
Feb 02, 2023 | 30.94 | 31.93 | 30.94 | 31.36 | 318,876 | +1.16(+3.84%) |