Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.07 | 36.45 | 35.07 | 36.10 | 123,889 | +0.93(+2.64%) |
Apr 27, 2023 | 35.40 | 35.57 | 35.07 | 35.17 | 102,945 | -0.27(-0.76%) |
Apr 26, 2023 | 35.23 | 35.75 | 35.07 | 35.44 | 83,569 | -0.16(-0.45%) |
Apr 25, 2023 | 35.86 | 36.36 | 35.07 | 35.60 | 112,072 | -0.81(-2.22%) |
Apr 24, 2023 | 33.49 | 37.29 | 33.47 | 36.41 | 298,157 | +3.74(+11.45%) |
Apr 21, 2023 | 32.85 | 33.10 | 32.09 | 32.67 | 68,734 | -0.29(-0.88%) |
Apr 20, 2023 | 32.66 | 32.98 | 32.49 | 32.96 | 80,133 | +0.09(+0.27%) |
Apr 19, 2023 | 32.68 | 33.02 | 32.42 | 32.87 | 78,626 | +0.17(+0.52%) |
Apr 18, 2023 | 32.92 | 33.05 | 32.23 | 32.70 | 77,242 | -0.29(-0.88%) |
Apr 17, 2023 | 32.88 | 33.01 | 32.40 | 32.99 | 69,005 | +0.12(+0.37%) |
Apr 14, 2023 | 33.03 | 33.34 | 32.73 | 32.87 | 71,916 | -0.09(-0.27%) |
Apr 13, 2023 | 32.43 | 33.03 | 32.21 | 32.96 | 98,794 | +0.56(+1.73%) |
Apr 12, 2023 | 33.17 | 33.17 | 32.33 | 32.40 | 123,429 | -0.49(-1.49%) |
Apr 11, 2023 | 33.17 | 33.47 | 32.83 | 32.89 | 89,866 | +0.03(+0.09%) |
Apr 10, 2023 | 32.57 | 33.35 | 32.57 | 32.86 | 96,811 | +0.30(+0.92%) |
Apr 06, 2023 | 31.71 | 32.83 | 31.54 | 32.56 | 91,438 | +0.98(+3.10%) |
Apr 05, 2023 | 31.56 | 31.84 | 31.22 | 31.58 | 126,174 | -0.29(-0.91%) |
Apr 04, 2023 | 33.34 | 33.34 | 31.65 | 31.87 | 132,357 | -1.60(-4.78%) |
Apr 03, 2023 | 33.49 | 33.81 | 32.66 | 33.47 | 136,844 | +0.05(+0.15%) |
Mar 31, 2023 | 33.33 | 33.58 | 32.97 | 33.42 | 194,500 | +0.20(+0.60%) |
Mar 30, 2023 | 33.67 | 33.78 | 32.90 | 33.22 | 80,641 | -0.30(-0.89%) |
Mar 29, 2023 | 33.53 | 33.67 | 33.14 | 33.52 | 110,620 | +0.25(+0.75%) |
Mar 28, 2023 | 33.36 | 33.93 | 33.16 | 33.27 | 68,702 | -0.25(-0.75%) |
Mar 27, 2023 | 33.09 | 33.65 | 32.91 | 33.52 | 88,023 | +0.79(+2.41%) |
Mar 24, 2023 | 32.37 | 33.08 | 32.18 | 32.73 | 82,084 | +0.11(+0.34%) |
Mar 23, 2023 | 33.53 | 33.82 | 32.50 | 32.62 | 76,966 | -0.88(-2.63%) |
Mar 22, 2023 | 33.80 | 34.23 | 33.45 | 33.50 | 78,832 | -0.26(-0.77%) |
Mar 21, 2023 | 33.78 | 34.32 | 33.66 | 33.76 | 116,453 | +0.52(+1.56%) |
Mar 20, 2023 | 32.86 | 33.80 | 32.86 | 33.24 | 105,825 | +0.78(+2.40%) |
Mar 17, 2023 | 32.69 | 33.02 | 31.32 | 32.46 | 409,368 | -0.65(-1.96%) |
Mar 16, 2023 | 32.61 | 33.31 | 32.14 | 33.11 | 110,629 | +0.10(+0.30%) |
Mar 15, 2023 | 34.31 | 34.31 | 32.43 | 33.01 | 155,238 | -2.26(-6.41%) |
Mar 14, 2023 | 34.67 | 35.82 | 34.67 | 35.27 | 191,202 | +1.24(+3.64%) |
Mar 13, 2023 | 34.66 | 34.94 | 32.81 | 34.03 | 174,076 | -1.37(-3.87%) |
Mar 10, 2023 | 36.48 | 36.56 | 35.17 | 35.40 | 91,156 | -1.31(-3.57%) |
Mar 09, 2023 | 36.92 | 36.95 | 36.35 | 36.71 | 70,469 | -0.17(-0.46%) |
Mar 08, 2023 | 36.91 | 37.02 | 36.27 | 36.88 | 65,945 | -0.04(-0.11%) |
Mar 07, 2023 | 37.15 | 37.15 | 36.43 | 36.92 | 99,758 | -0.32(-0.86%) |
Mar 06, 2023 | 38.90 | 38.90 | 36.77 | 37.24 | 289,135 | -1.67(-4.29%) |
Mar 03, 2023 | 38.75 | 39.40 | 38.55 | 38.91 | 106,835 | +0.36(+0.93%) |
Mar 02, 2023 | 38.53 | 38.62 | 38.01 | 38.55 | 135,363 | -0.28(-0.72%) |
Mar 01, 2023 | 38.42 | 38.86 | 38.32 | 38.83 | 155,970 | +0.24(+0.62%) |
Feb 28, 2023 | 38.16 | 38.62 | 38.16 | 38.59 | 173,057 | +0.36(+0.94%) |
Feb 27, 2023 | 37.97 | 38.31 | 37.93 | 38.23 | 94,552 | +0.40(+1.06%) |
Feb 24, 2023 | 37.56 | 37.84 | 37.01 | 37.83 | 212,026 | -0.20(-0.53%) |
Feb 23, 2023 | 37.40 | 38.07 | 37.01 | 38.03 | 138,369 | +0.69(+1.85%) |
Feb 22, 2023 | 35.66 | 37.42 | 35.66 | 37.34 | 189,661 | +1.82(+5.12%) |
Feb 21, 2023 | 36.46 | 36.46 | 35.37 | 35.52 | 188,391 | -1.21(-3.29%) |
Feb 17, 2023 | 37.36 | 37.50 | 36.52 | 36.73 | 204,180 | -0.57(-1.53%) |
Feb 16, 2023 | 36.57 | 37.52 | 36.48 | 37.30 | 195,392 | +0.27(+0.73%) |
Feb 15, 2023 | 35.20 | 37.24 | 32.02 | 37.03 | 541,923 | +0.26(+0.71%) |
Feb 14, 2023 | 36.96 | 37.49 | 36.77 | 36.77 | 188,912 | -0.33(-0.89%) |
Feb 13, 2023 | 36.99 | 37.55 | 36.34 | 37.10 | 115,366 | +0.38(+1.03%) |
Feb 10, 2023 | 36.43 | 37.37 | 36.04 | 36.72 | 93,490 | +0.28(+0.77%) |
Feb 09, 2023 | 37.85 | 38.00 | 36.26 | 36.44 | 99,288 | -1.17(-3.11%) |
Feb 08, 2023 | 38.18 | 38.18 | 37.15 | 37.61 | 59,868 | -0.70(-1.83%) |
Feb 07, 2023 | 39.18 | 39.34 | 37.98 | 38.31 | 88,684 | -1.05(-2.67%) |
Feb 06, 2023 | 39.50 | 39.76 | 39.09 | 39.36 | 96,504 | -0.34(-0.86%) |
Feb 03, 2023 | 38.90 | 40.08 | 38.74 | 39.70 | 98,605 | +0.72(+1.85%) |
Feb 02, 2023 | 38.74 | 39.03 | 38.49 | 38.98 | 85,467 | +0.23(+0.59%) |