Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.00 | 37.79 | 36.82 | 37.35 | 406,597 | +0.34(+0.92%) |
Apr 27, 2023 | 36.62 | 37.13 | 36.01 | 37.01 | 397,288 | +0.30(+0.83%) |
Apr 26, 2023 | 37.84 | 38.00 | 36.28 | 36.70 | 365,470 | -1.13(-3.00%) |
Apr 25, 2023 | 38.86 | 38.86 | 37.32 | 37.84 | 479,187 | -1.30(-3.32%) |
Apr 24, 2023 | 36.98 | 40.32 | 36.89 | 39.14 | 877,088 | +2.75(+7.55%) |
Apr 21, 2023 | 37.14 | 37.28 | 36.02 | 36.39 | 478,896 | -1.28(-3.40%) |
Apr 20, 2023 | 39.59 | 39.84 | 37.50 | 37.67 | 410,263 | -2.41(-6.01%) |
Apr 19, 2023 | 40.83 | 40.83 | 38.76 | 40.08 | 635,357 | -1.46(-3.51%) |
Apr 18, 2023 | 39.94 | 41.60 | 39.41 | 41.54 | 673,815 | +1.66(+4.16%) |
Apr 17, 2023 | 37.73 | 40.21 | 37.62 | 39.87 | 878,685 | +2.62(+7.03%) |
Apr 14, 2023 | 37.75 | 37.92 | 36.73 | 37.26 | 389,138 | -0.40(-1.05%) |
Apr 13, 2023 | 37.67 | 39.18 | 37.46 | 37.65 | 423,183 | +0.43(+1.16%) |
Apr 12, 2023 | 36.52 | 37.42 | 36.31 | 37.22 | 470,976 | +1.02(+2.83%) |
Apr 11, 2023 | 36.07 | 36.78 | 36.05 | 36.19 | 298,285 | +0.09(+0.26%) |
Apr 10, 2023 | 35.79 | 36.90 | 35.70 | 36.10 | 279,613 | +0.33(+0.93%) |
Apr 06, 2023 | 37.16 | 37.47 | 35.75 | 35.77 | 338,553 | -1.33(-3.58%) |
Apr 05, 2023 | 35.65 | 37.37 | 35.01 | 37.10 | 505,475 | +1.23(+3.42%) |
Apr 04, 2023 | 36.07 | 36.43 | 35.15 | 35.87 | 713,303 | -0.01(-0.03%) |
Apr 03, 2023 | 38.38 | 38.57 | 34.83 | 35.88 | 1,521,658 | -3.72(-9.39%) |
Mar 31, 2023 | 39.26 | 39.83 | 39.06 | 39.60 | 622,045 | +0.53(+1.37%) |
Mar 30, 2023 | 40.12 | 40.12 | 38.06 | 39.06 | 415,816 | -0.87(-2.17%) |
Mar 29, 2023 | 40.33 | 41.10 | 39.62 | 39.93 | 331,605 | -0.40(-0.98%) |
Mar 28, 2023 | 40.60 | 41.26 | 40.24 | 40.33 | 305,063 | +0.02(+0.05%) |
Mar 27, 2023 | 40.37 | 40.73 | 39.30 | 40.31 | 270,191 | +0.28(+0.69%) |
Mar 24, 2023 | 39.28 | 40.56 | 38.89 | 40.03 | 370,431 | +0.07(+0.18%) |
Mar 23, 2023 | 41.92 | 42.89 | 39.53 | 39.96 | 759,325 | -1.57(-3.78%) |
Mar 22, 2023 | 40.16 | 42.82 | 39.67 | 41.53 | 690,359 | +1.20(+2.97%) |
Mar 21, 2023 | 40.70 | 41.20 | 39.72 | 40.33 | 662,916 | +1.56(+4.02%) |
Mar 20, 2023 | 38.15 | 39.66 | 38.10 | 38.77 | 484,823 | +1.01(+2.66%) |
Mar 17, 2023 | 38.40 | 39.54 | 37.52 | 37.76 | 767,984 | -0.59(-1.54%) |
Mar 16, 2023 | 38.74 | 39.19 | 37.65 | 38.35 | 460,364 | -0.77(-1.96%) |
Mar 15, 2023 | 39.65 | 39.90 | 37.86 | 39.12 | 901,784 | -2.01(-4.89%) |
Mar 14, 2023 | 40.23 | 42.25 | 40.12 | 41.13 | 478,562 | +1.20(+3.00%) |
Mar 13, 2023 | 39.87 | 40.93 | 38.02 | 39.93 | 656,057 | -1.25(-3.02%) |
Mar 10, 2023 | 41.62 | 42.94 | 41.17 | 41.18 | 590,344 | -0.33(-0.80%) |
Mar 09, 2023 | 43.84 | 44.32 | 41.41 | 41.51 | 512,382 | -2.15(-4.92%) |
Mar 08, 2023 | 43.80 | 44.18 | 42.70 | 43.66 | 524,420 | +0.04(+0.08%) |
Mar 07, 2023 | 42.31 | 43.95 | 41.34 | 43.62 | 884,808 | +1.27(+3.01%) |
Mar 06, 2023 | 43.40 | 43.45 | 42.13 | 42.35 | 578,623 | -1.51(-3.45%) |
Mar 03, 2023 | 43.95 | 44.19 | 42.94 | 43.86 | 575,157 | -0.06(-0.13%) |
Mar 02, 2023 | 42.51 | 44.04 | 41.86 | 43.91 | 617,165 | +0.96(+2.23%) |
Mar 01, 2023 | 42.35 | 43.82 | 42.04 | 42.96 | 780,630 | +1.31(+3.15%) |
Feb 28, 2023 | 40.70 | 42.00 | 40.35 | 41.65 | 796,226 | +1.11(+2.73%) |
Feb 27, 2023 | 40.14 | 41.03 | 39.68 | 40.54 | 1,011,457 | +0.58(+1.45%) |
Feb 24, 2023 | 38.87 | 40.99 | 38.46 | 39.96 | 1,077,472 | +0.92(+2.36%) |
Feb 23, 2023 | 36.75 | 39.69 | 36.16 | 39.04 | 1,741,708 | +4.57(+13.28%) |
Feb 22, 2023 | 34.70 | 35.12 | 33.89 | 34.46 | 420,553 | -0.29(-0.82%) |
Feb 21, 2023 | 34.76 | 35.74 | 34.32 | 34.75 | 396,306 | +0.06(+0.19%) |
Feb 17, 2023 | 35.76 | 35.90 | 34.54 | 34.68 | 440,756 | -0.94(-2.64%) |
Feb 16, 2023 | 35.42 | 35.96 | 34.39 | 35.62 | 778,297 | +0.01(+0.03%) |
Feb 15, 2023 | 34.49 | 35.82 | 33.89 | 35.61 | 406,188 | +0.90(+2.60%) |
Feb 14, 2023 | 34.19 | 35.22 | 33.45 | 34.71 | 536,751 | +0.18(+0.53%) |
Feb 13, 2023 | 33.11 | 34.85 | 32.87 | 34.52 | 707,846 | +1.41(+4.26%) |
Feb 10, 2023 | 33.62 | 34.04 | 32.49 | 33.11 | 415,319 | -0.51(-1.51%) |
Feb 09, 2023 | 32.12 | 33.89 | 32.05 | 33.62 | 720,958 | +1.88(+5.93%) |
Feb 08, 2023 | 32.03 | 32.21 | 31.24 | 31.74 | 333,516 | -0.07(-0.23%) |
Feb 07, 2023 | 31.26 | 31.99 | 30.78 | 31.81 | 340,302 | +0.64(+2.04%) |
Feb 06, 2023 | 29.90 | 31.44 | 29.90 | 31.18 | 544,238 | +1.31(+4.39%) |
Feb 03, 2023 | 29.18 | 30.96 | 29.18 | 29.87 | 341,699 | +0.65(+2.24%) |
Feb 02, 2023 | 30.44 | 30.67 | 28.79 | 29.21 | 583,019 | -1.06(-3.50%) |