Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.39 | 36.80 | 35.92 | 36.05 | 134,972 | -0.40(-1.10%) |
Apr 27, 2023 | 37.79 | 37.79 | 36.38 | 36.45 | 202,687 | -1.40(-3.70%) |
Apr 26, 2023 | 37.68 | 38.26 | 37.17 | 37.85 | 120,674 | +0.28(+0.75%) |
Apr 25, 2023 | 39.06 | 39.22 | 37.53 | 37.57 | 127,100 | -1.81(-4.60%) |
Apr 24, 2023 | 39.97 | 40.35 | 39.27 | 39.38 | 78,341 | -0.71(-1.77%) |
Apr 21, 2023 | 39.94 | 40.41 | 39.74 | 40.09 | 82,722 | +0.08(+0.20%) |
Apr 20, 2023 | 39.31 | 40.56 | 39.06 | 40.01 | 139,760 | +0.29(+0.73%) |
Apr 19, 2023 | 40.60 | 40.60 | 39.63 | 39.72 | 190,742 | -1.09(-2.67%) |
Apr 18, 2023 | 41.01 | 41.52 | 40.42 | 40.81 | 111,226 | +0.01(+0.02%) |
Apr 17, 2023 | 41.16 | 41.48 | 40.25 | 40.80 | 68,659 | -0.48(-1.16%) |
Apr 14, 2023 | 41.21 | 41.86 | 41.06 | 41.28 | 82,522 | +0.05(+0.12%) |
Apr 13, 2023 | 41.28 | 41.49 | 40.58 | 41.23 | 97,167 | +0.06(+0.15%) |
Apr 12, 2023 | 41.55 | 41.91 | 40.91 | 41.17 | 125,782 | +0.06(+0.15%) |
Apr 11, 2023 | 42.55 | 42.93 | 41.08 | 41.11 | 162,962 | -1.46(-3.43%) |
Apr 10, 2023 | 41.04 | 42.57 | 40.56 | 42.57 | 436,368 | +1.34(+3.25%) |
Apr 06, 2023 | 42.13 | 42.13 | 41.15 | 41.23 | 179,712 | -1.04(-2.46%) |
Apr 05, 2023 | 42.20 | 42.49 | 41.73 | 42.27 | 207,740 | -0.15(-0.35%) |
Apr 04, 2023 | 43.25 | 43.25 | 42.22 | 42.42 | 184,368 | -0.48(-1.12%) |
Apr 03, 2023 | 42.11 | 42.94 | 41.82 | 42.90 | 196,998 | +0.50(+1.18%) |
Mar 31, 2023 | 41.68 | 42.50 | 41.65 | 42.40 | 380,285 | +0.67(+1.61%) |
Mar 30, 2023 | 42.05 | 42.16 | 41.55 | 41.73 | 78,037 | +0.03(+0.07%) |
Mar 29, 2023 | 41.32 | 41.92 | 40.80 | 41.70 | 117,581 | +0.79(+1.93%) |
Mar 28, 2023 | 41.48 | 42.09 | 40.33 | 40.91 | 76,049 | -0.72(-1.73%) |
Mar 27, 2023 | 41.72 | 42.20 | 41.17 | 41.63 | 177,122 | +0.15(+0.36%) |
Mar 24, 2023 | 40.87 | 41.52 | 40.60 | 41.48 | 207,033 | +0.25(+0.61%) |
Mar 23, 2023 | 40.27 | 42.08 | 40.26 | 41.23 | 224,574 | +1.44(+3.62%) |
Mar 22, 2023 | 40.57 | 40.74 | 39.78 | 39.79 | 181,844 | -0.81(-2.00%) |
Mar 21, 2023 | 40.59 | 41.15 | 39.73 | 40.60 | 279,555 | +0.48(+1.20%) |
Mar 20, 2023 | 39.25 | 40.16 | 38.92 | 40.12 | 224,579 | +0.91(+2.32%) |
Mar 17, 2023 | 39.38 | 39.72 | 39.03 | 39.21 | 504,805 | -0.23(-0.58%) |
Mar 16, 2023 | 37.94 | 39.45 | 36.96 | 39.44 | 457,435 | +1.50(+3.95%) |
Mar 15, 2023 | 37.81 | 38.18 | 36.48 | 37.94 | 222,308 | -0.43(-1.12%) |
Mar 14, 2023 | 37.16 | 38.39 | 37.16 | 38.37 | 384,501 | +1.72(+4.69%) |
Mar 13, 2023 | 36.64 | 37.28 | 36.25 | 36.65 | 107,591 | -0.43(-1.16%) |
Mar 10, 2023 | 37.85 | 37.88 | 36.75 | 37.08 | 144,598 | -0.68(-1.80%) |
Mar 09, 2023 | 38.68 | 39.01 | 37.73 | 37.76 | 159,530 | -1.11(-2.86%) |
Mar 08, 2023 | 38.45 | 38.89 | 38.29 | 38.87 | 186,706 | +0.53(+1.38%) |
Mar 07, 2023 | 38.16 | 38.40 | 37.99 | 38.34 | 187,966 | +0.26(+0.68%) |
Mar 06, 2023 | 38.41 | 38.66 | 37.72 | 38.08 | 221,709 | -0.30(-0.78%) |
Mar 03, 2023 | 37.44 | 38.39 | 37.26 | 38.38 | 221,964 | +0.91(+2.43%) |
Mar 02, 2023 | 36.69 | 37.47 | 36.38 | 37.47 | 132,116 | +0.25(+0.67%) |
Mar 01, 2023 | 37.44 | 38.00 | 37.17 | 37.22 | 154,348 | -0.22(-0.59%) |
Feb 28, 2023 | 37.03 | 37.66 | 36.94 | 37.44 | 494,968 | +0.34(+0.92%) |
Feb 27, 2023 | 37.87 | 37.87 | 36.86 | 37.10 | 128,078 | -0.04(-0.11%) |
Feb 24, 2023 | 36.56 | 37.19 | 36.30 | 37.14 | 181,100 | +0.21(+0.57%) |
Feb 23, 2023 | 36.98 | 37.40 | 36.02 | 36.93 | 156,008 | +0.44(+1.21%) |
Feb 22, 2023 | 36.87 | 37.05 | 36.11 | 36.49 | 341,200 | -0.91(-2.43%) |
Feb 21, 2023 | 37.32 | 37.59 | 36.70 | 37.40 | 235,389 | +0.02(+0.05%) |
Feb 17, 2023 | 37.21 | 37.66 | 34.20 | 37.38 | 606,909 | +3.36(+9.88%) |
Feb 16, 2023 | 33.08 | 34.44 | 33.08 | 34.02 | 234,686 | +0.37(+1.10%) |
Feb 15, 2023 | 32.93 | 33.85 | 32.90 | 33.65 | 100,864 | +0.36(+1.08%) |
Feb 14, 2023 | 33.21 | 33.60 | 32.93 | 33.29 | 113,719 | +0.03(+0.09%) |
Feb 13, 2023 | 33.08 | 33.53 | 32.25 | 33.26 | 81,549 | +0.28(+0.85%) |
Feb 10, 2023 | 33.70 | 33.71 | 32.56 | 32.98 | 71,824 | -1.04(-3.06%) |
Feb 09, 2023 | 34.62 | 35.00 | 33.76 | 34.02 | 238,459 | +0.02(+0.06%) |
Feb 08, 2023 | 33.62 | 34.19 | 33.62 | 34.00 | 138,428 | +0.28(+0.83%) |
Feb 07, 2023 | 33.12 | 33.83 | 32.98 | 33.72 | 165,265 | +0.69(+2.09%) |
Feb 06, 2023 | 32.07 | 33.29 | 32.00 | 33.03 | 114,805 | +0.72(+2.23%) |
Feb 03, 2023 | 32.19 | 32.87 | 32.19 | 32.31 | 119,730 | -0.54(-1.64%) |
Feb 02, 2023 | 33.07 | 33.62 | 32.50 | 32.85 | 109,072 | +0.20(+0.61%) |