Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.15 | 32.62 | 31.15 | 32.24 | 837,841 | +0.94(+3.00%) |
Apr 27, 2023 | 31.80 | 32.11 | 31.24 | 31.30 | 622,146 | -0.38(-1.20%) |
Apr 26, 2023 | 31.81 | 32.25 | 31.41 | 31.68 | 684,457 | -0.08(-0.25%) |
Apr 25, 2023 | 32.39 | 32.73 | 31.46 | 31.76 | 474,524 | -0.65(-2.01%) |
Apr 24, 2023 | 32.27 | 32.68 | 31.58 | 32.41 | 464,577 | +0.01(+0.03%) |
Apr 21, 2023 | 31.76 | 32.43 | 31.54 | 32.40 | 419,771 | +0.72(+2.27%) |
Apr 20, 2023 | 32.51 | 32.86 | 31.47 | 31.68 | 921,718 | -1.29(-3.91%) |
Apr 19, 2023 | 33.48 | 33.48 | 32.52 | 32.97 | 697,055 | -0.33(-0.99%) |
Apr 18, 2023 | 33.39 | 33.43 | 32.10 | 33.30 | 539,724 | -0.05(-0.15%) |
Apr 17, 2023 | 31.82 | 33.95 | 31.82 | 33.35 | 885,108 | +1.84(+5.84%) |
Apr 14, 2023 | 31.80 | 32.24 | 31.37 | 31.51 | 504,073 | -0.28(-0.88%) |
Apr 13, 2023 | 31.00 | 32.21 | 31.00 | 31.79 | 687,458 | +0.98(+3.18%) |
Apr 12, 2023 | 31.87 | 32.15 | 30.23 | 30.81 | 606,478 | -0.87(-2.73%) |
Apr 11, 2023 | 31.82 | 32.36 | 31.04 | 31.68 | 608,165 | +0.04(+0.11%) |
Apr 10, 2023 | 30.56 | 31.75 | 29.95 | 31.64 | 1,109,003 | +1.14(+3.74%) |
Apr 06, 2023 | 31.16 | 31.48 | 30.43 | 30.50 | 812,010 | -0.52(-1.68%) |
Apr 05, 2023 | 31.40 | 31.81 | 30.76 | 31.02 | 719,059 | -0.11(-0.35%) |
Apr 04, 2023 | 33.08 | 33.31 | 30.84 | 31.13 | 1,084,521 | -2.06(-6.21%) |
Apr 03, 2023 | 32.85 | 33.56 | 32.51 | 33.19 | 1,256,416 | +0.54(+1.65%) |
Mar 31, 2023 | 33.11 | 33.42 | 31.87 | 32.65 | 1,398,718 | -0.03(-0.09%) |
Mar 30, 2023 | 33.59 | 34.42 | 31.68 | 32.68 | 1,305,647 | -0.68(-2.04%) |
Mar 29, 2023 | 31.00 | 34.50 | 30.80 | 33.36 | 3,631,379 | +2.56(+8.31%) |
Mar 28, 2023 | 34.00 | 34.16 | 29.81 | 30.80 | 12,382,656 | -10.70(-25.78%) |
Mar 27, 2023 | 42.11 | 42.69 | 40.71 | 41.50 | 857,685 | -0.19(-0.46%) |
Mar 24, 2023 | 41.70 | 41.89 | 40.66 | 41.69 | 751,242 | -0.11(-0.26%) |
Mar 23, 2023 | 42.35 | 42.77 | 40.96 | 41.80 | 583,278 | -0.43(-1.02%) |
Mar 22, 2023 | 43.85 | 44.20 | 42.20 | 42.23 | 620,708 | -1.77(-4.02%) |
Mar 21, 2023 | 44.18 | 45.09 | 43.34 | 44.00 | 612,027 | +0.04(+0.09%) |
Mar 20, 2023 | 41.88 | 45.17 | 41.82 | 43.96 | 1,187,467 | +2.04(+4.87%) |
Mar 17, 2023 | 40.78 | 42.37 | 40.45 | 41.92 | 1,165,505 | +0.97(+2.37%) |
Mar 16, 2023 | 40.32 | 41.00 | 39.52 | 40.95 | 422,084 | +0.31(+0.76%) |
Mar 15, 2023 | 41.17 | 41.24 | 40.06 | 40.64 | 507,215 | -0.86(-2.07%) |
Mar 14, 2023 | 42.11 | 42.48 | 41.02 | 41.50 | 674,101 | -0.02(-0.05%) |
Mar 13, 2023 | 40.64 | 42.51 | 40.15 | 41.52 | 608,966 | +0.26(+0.63%) |
Mar 10, 2023 | 42.64 | 42.64 | 40.44 | 41.26 | 609,257 | -1.46(-3.42%) |
Mar 09, 2023 | 43.37 | 44.11 | 42.55 | 42.72 | 528,917 | -0.64(-1.48%) |
Mar 08, 2023 | 43.30 | 43.70 | 42.60 | 43.36 | 492,575 | +0.14(+0.32%) |
Mar 07, 2023 | 43.30 | 43.30 | 42.41 | 43.22 | 391,846 | -0.09(-0.21%) |
Mar 06, 2023 | 43.13 | 43.47 | 42.59 | 43.31 | 494,555 | +0.07(+0.16%) |
Mar 03, 2023 | 43.23 | 43.33 | 41.95 | 43.24 | 555,163 | +0.28(+0.65%) |
Mar 02, 2023 | 42.65 | 43.14 | 41.92 | 42.96 | 506,955 | +0.15(+0.35%) |
Mar 01, 2023 | 44.49 | 44.49 | 42.45 | 42.81 | 791,376 | -1.22(-2.77%) |
Feb 28, 2023 | 44.96 | 45.72 | 43.85 | 44.03 | 624,379 | -0.73(-1.63%) |
Feb 27, 2023 | 45.45 | 45.47 | 44.30 | 44.76 | 641,037 | -0.57(-1.26%) |
Feb 24, 2023 | 45.95 | 46.77 | 44.46 | 45.33 | 658,102 | -0.77(-1.67%) |
Feb 23, 2023 | 46.27 | 46.97 | 44.70 | 46.10 | 720,317 | -0.17(-0.37%) |
Feb 22, 2023 | 43.36 | 46.55 | 42.81 | 46.27 | 1,005,671 | +2.46(+5.62%) |
Feb 21, 2023 | 50.75 | 50.75 | 42.69 | 43.81 | 1,889,193 | -5.46(-11.08%) |
Feb 17, 2023 | 49.04 | 49.57 | 48.22 | 49.27 | 658,775 | +0.58(+1.19%) |
Feb 16, 2023 | 48.41 | 49.26 | 48.06 | 48.69 | 651,046 | -0.13(-0.27%) |
Feb 15, 2023 | 47.01 | 48.90 | 46.24 | 48.82 | 772,988 | +1.78(+3.78%) |
Feb 14, 2023 | 47.01 | 47.90 | 46.33 | 47.04 | 871,599 | +0.10(+0.21%) |
Feb 13, 2023 | 47.35 | 47.42 | 46.38 | 46.94 | 524,405 | -0.22(-0.47%) |
Feb 10, 2023 | 47.92 | 48.27 | 47.04 | 47.16 | 433,541 | -0.71(-1.48%) |
Feb 09, 2023 | 49.01 | 49.01 | 47.65 | 47.87 | 236,753 | -0.95(-1.95%) |
Feb 08, 2023 | 49.35 | 49.73 | 48.64 | 48.82 | 407,735 | -0.67(-1.35%) |
Feb 07, 2023 | 49.52 | 49.70 | 48.35 | 49.49 | 349,596 | -0.06(-0.12%) |
Feb 06, 2023 | 49.50 | 50.27 | 49.11 | 49.55 | 418,447 | +0.21(+0.43%) |
Feb 03, 2023 | 48.93 | 50.42 | 48.16 | 49.34 | 424,836 | +0.50(+1.02%) |
Feb 02, 2023 | 48.01 | 48.87 | 46.38 | 48.84 | 706,113 | +0.63(+1.31%) |