Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.03 | 34.37 | 33.03 | 34.26 | 173,254 | -0.15(-0.44%) |
Apr 27, 2023 | 34.10 | 34.58 | 33.96 | 34.41 | 110,808 | +0.65(+1.93%) |
Apr 26, 2023 | 34.26 | 34.50 | 33.66 | 33.76 | 90,787 | +0.62(+1.87%) |
Apr 25, 2023 | 33.52 | 33.52 | 32.94 | 33.14 | 97,581 | -1.51(-4.36%) |
Apr 24, 2023 | 34.92 | 34.92 | 34.43 | 34.65 | 71,905 | -0.34(-0.97%) |
Apr 21, 2023 | 35.04 | 35.39 | 34.67 | 34.99 | 95,265 | -0.54(-1.52%) |
Apr 20, 2023 | 35.65 | 35.93 | 35.21 | 35.53 | 120,426 | +0.83(+2.39%) |
Apr 19, 2023 | 34.41 | 34.74 | 34.34 | 34.70 | 74,459 | +0.32(+0.93%) |
Apr 18, 2023 | 34.43 | 34.71 | 34.15 | 34.38 | 110,129 | +0.31(+0.91%) |
Apr 17, 2023 | 33.98 | 34.30 | 33.76 | 34.07 | 262,777 | +1.64(+5.06%) |
Apr 14, 2023 | 32.79 | 32.79 | 32.27 | 32.43 | 46,878 | -1.07(-3.19%) |
Apr 13, 2023 | 33.95 | 33.95 | 33.29 | 33.50 | 44,045 | +1.00(+3.08%) |
Apr 12, 2023 | 33.40 | 33.47 | 32.43 | 32.50 | 105,498 | -1.93(-5.61%) |
Apr 11, 2023 | 34.76 | 34.87 | 34.32 | 34.43 | 221,588 | +0.16(+0.47%) |
Apr 10, 2023 | 34.44 | 34.51 | 33.88 | 34.27 | 46,174 | -0.57(-1.64%) |
Apr 06, 2023 | 33.80 | 34.84 | 33.80 | 34.84 | 206,551 | +1.04(+3.08%) |
Apr 05, 2023 | 34.14 | 34.34 | 33.50 | 33.80 | 86,346 | -0.65(-1.89%) |
Apr 04, 2023 | 34.19 | 34.58 | 34.03 | 34.45 | 96,171 | -1.20(-3.37%) |
Apr 03, 2023 | 35.00 | 35.86 | 35.00 | 35.65 | 137,286 | -0.58(-1.60%) |
Mar 31, 2023 | 35.79 | 36.80 | 35.79 | 36.23 | 153,825 | -1.01(-2.71%) |
Mar 30, 2023 | 36.09 | 37.24 | 36.09 | 37.24 | 476,701 | +1.38(+3.85%) |
Mar 29, 2023 | 35.60 | 36.00 | 35.38 | 35.86 | 333,976 | +0.52(+1.47%) |
Mar 28, 2023 | 34.87 | 35.46 | 34.72 | 35.34 | 435,355 | +1.86(+5.56%) |
Mar 27, 2023 | 33.70 | 33.75 | 33.37 | 33.48 | 746,580 | -3.67(-9.88%) |
Mar 24, 2023 | 35.50 | 37.89 | 35.50 | 37.15 | 948,071 | +1.34(+3.74%) |
Mar 23, 2023 | 35.71 | 36.43 | 35.54 | 35.81 | 348,101 | +2.70(+8.15%) |
Mar 22, 2023 | 33.30 | 33.57 | 33.04 | 33.11 | 113,135 | -0.43(-1.28%) |
Mar 21, 2023 | 33.00 | 33.64 | 33.00 | 33.54 | 209,020 | +0.34(+1.02%) |
Mar 20, 2023 | 32.90 | 33.49 | 32.82 | 33.20 | 55,789 | +0.31(+0.94%) |
Mar 17, 2023 | 33.27 | 33.27 | 32.47 | 32.89 | 81,756 | +0.26(+0.80%) |
Mar 16, 2023 | 32.40 | 32.71 | 31.99 | 32.63 | 164,337 | +0.95(+3.00%) |
Mar 15, 2023 | 31.77 | 31.85 | 31.25 | 31.68 | 117,059 | -0.98(-3.00%) |
Mar 14, 2023 | 32.49 | 32.68 | 32.20 | 32.66 | 243,489 | +0.05(+0.15%) |
Mar 13, 2023 | 32.28 | 32.80 | 32.18 | 32.61 | 71,105 | -0.11(-0.34%) |
Mar 10, 2023 | 32.59 | 32.96 | 32.32 | 32.72 | 114,340 | +0.80(+2.51%) |
Mar 09, 2023 | 33.15 | 33.15 | 31.85 | 31.92 | 277,516 | -1.54(-4.60%) |
Mar 08, 2023 | 33.60 | 33.64 | 33.34 | 33.46 | 124,747 | -0.86(-2.51%) |
Mar 07, 2023 | 34.85 | 35.06 | 34.30 | 34.32 | 145,397 | -1.89(-5.22%) |
Mar 06, 2023 | 36.50 | 36.50 | 36.12 | 36.21 | 138,201 | -0.04(-0.11%) |
Mar 03, 2023 | 36.66 | 36.84 | 36.16 | 36.25 | 58,250 | -0.59(-1.60%) |
Mar 02, 2023 | 36.07 | 36.93 | 35.74 | 36.84 | 286,325 | +1.03(+2.86%) |
Mar 01, 2023 | 35.92 | 36.15 | 35.68 | 35.81 | 56,737 | +1.16(+3.36%) |
Feb 28, 2023 | 34.81 | 35.08 | 34.55 | 34.65 | 274,501 | +0.01(+0.03%) |
Feb 27, 2023 | 34.65 | 34.80 | 34.60 | 34.64 | 773,378 | +1.15(+3.43%) |
Feb 24, 2023 | 33.44 | 34.07 | 33.44 | 33.49 | 84,290 | -1.46(-4.18%) |
Feb 23, 2023 | 35.63 | 35.63 | 34.74 | 34.95 | 127,284 | -0.56(-1.58%) |
Feb 22, 2023 | 36.00 | 36.00 | 35.31 | 35.51 | 159,067 | +0.04(+0.11%) |
Feb 21, 2023 | 35.85 | 35.85 | 35.37 | 35.47 | 128,284 | -1.00(-2.74%) |
Feb 17, 2023 | 36.60 | 36.90 | 36.36 | 36.47 | 49,104 | -1.47(-3.87%) |
Feb 16, 2023 | 37.24 | 38.03 | 37.24 | 37.94 | 56,888 | +0.64(+1.72%) |
Feb 15, 2023 | 37.10 | 37.36 | 37.00 | 37.30 | 72,572 | -0.63(-1.66%) |
Feb 14, 2023 | 37.65 | 38.06 | 37.50 | 37.93 | 76,585 | -0.09(-0.24%) |
Feb 13, 2023 | 37.93 | 38.20 | 37.70 | 38.02 | 59,689 | +0.61(+1.63%) |
Feb 10, 2023 | 37.75 | 38.00 | 37.03 | 37.41 | 103,373 | -1.44(-3.71%) |
Feb 09, 2023 | 38.90 | 39.20 | 38.61 | 38.85 | 79,995 | +0.19(+0.49%) |
Feb 08, 2023 | 39.40 | 39.40 | 38.22 | 38.66 | 242,764 | -2.93(-7.04%) |
Feb 07, 2023 | 41.23 | 41.89 | 40.78 | 41.59 | 232,811 | -0.37(-0.88%) |
Feb 06, 2023 | 41.85 | 42.00 | 41.01 | 41.96 | 172,413 | -1.38(-3.18%) |
Feb 03, 2023 | 44.20 | 44.29 | 43.20 | 43.34 | 148,851 | -1.18(-2.65%) |
Feb 02, 2023 | 45.35 | 45.35 | 44.30 | 44.52 | 241,685 | -1.81(-3.91%) |