Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.19 | 32.20 | 30.84 | 31.19 | 2,121,931 | -0.17(-0.54%) |
Apr 27, 2023 | 31.81 | 32.30 | 30.28 | 31.36 | 3,162,255 | -1.21(-3.72%) |
Apr 26, 2023 | 32.46 | 33.39 | 32.27 | 32.58 | 1,640,787 | -0.10(-0.32%) |
Apr 25, 2023 | 34.12 | 34.40 | 32.53 | 32.68 | 1,390,826 | -2.23(-6.39%) |
Apr 24, 2023 | 33.86 | 35.00 | 33.61 | 34.91 | 1,566,223 | +1.05(+3.11%) |
Apr 21, 2023 | 34.41 | 34.41 | 33.33 | 33.86 | 3,698,077 | -0.37(-1.07%) |
Apr 20, 2023 | 34.31 | 34.67 | 33.86 | 34.22 | 1,373,057 | -0.61(-1.76%) |
Apr 19, 2023 | 34.05 | 34.99 | 33.83 | 34.84 | 1,853,604 | +0.24(+0.71%) |
Apr 18, 2023 | 34.00 | 34.61 | 33.71 | 34.59 | 1,704,483 | -0.08(-0.24%) |
Apr 17, 2023 | 35.32 | 35.43 | 34.29 | 34.68 | 755,455 | -0.54(-1.52%) |
Apr 14, 2023 | 35.29 | 35.42 | 34.44 | 35.21 | 1,289,065 | +0.18(+0.51%) |
Apr 13, 2023 | 34.97 | 35.52 | 34.88 | 35.03 | 1,184,925 | +0.00(+0.00%) |
Apr 12, 2023 | 35.71 | 35.85 | 34.93 | 35.03 | 1,062,608 | -0.22(-0.61%) |
Apr 11, 2023 | 35.44 | 35.86 | 35.00 | 35.25 | 1,046,043 | +0.23(+0.64%) |
Apr 10, 2023 | 34.90 | 35.74 | 34.79 | 35.02 | 1,384,422 | +0.05(+0.13%) |
Apr 06, 2023 | 35.75 | 35.87 | 34.93 | 34.98 | 1,204,046 | -0.61(-1.72%) |
Apr 05, 2023 | 35.03 | 35.71 | 34.60 | 35.59 | 1,265,827 | +0.28(+0.80%) |
Apr 04, 2023 | 36.23 | 36.23 | 34.68 | 35.31 | 1,546,599 | -0.85(-2.34%) |
Apr 03, 2023 | 35.74 | 36.89 | 35.70 | 36.15 | 2,447,294 | +2.52(+7.50%) |
Mar 31, 2023 | 33.73 | 33.80 | 33.25 | 33.63 | 1,990,248 | +0.23(+0.68%) |
Mar 30, 2023 | 35.16 | 35.16 | 33.16 | 33.41 | 1,694,948 | -1.19(-3.45%) |
Mar 29, 2023 | 35.15 | 35.47 | 34.56 | 34.60 | 1,482,777 | +0.04(+0.11%) |
Mar 28, 2023 | 33.07 | 34.94 | 33.07 | 34.56 | 1,733,282 | +1.34(+4.02%) |
Mar 27, 2023 | 32.48 | 33.57 | 31.73 | 33.23 | 1,136,051 | +1.44(+4.53%) |
Mar 24, 2023 | 30.98 | 31.97 | 30.75 | 31.79 | 1,392,847 | +0.13(+0.42%) |
Mar 23, 2023 | 32.62 | 33.12 | 31.29 | 31.66 | 1,519,398 | -0.97(-2.97%) |
Mar 22, 2023 | 34.34 | 34.34 | 32.61 | 32.62 | 1,442,925 | -1.62(-4.73%) |
Mar 21, 2023 | 34.35 | 34.67 | 33.91 | 34.24 | 1,980,182 | +0.97(+2.91%) |
Mar 20, 2023 | 32.43 | 33.71 | 32.33 | 33.27 | 1,658,788 | +1.13(+3.51%) |
Mar 17, 2023 | 32.93 | 32.97 | 31.64 | 32.14 | 3,871,376 | -0.78(-2.37%) |
Mar 16, 2023 | 32.61 | 33.52 | 31.55 | 32.93 | 2,489,262 | -0.47(-1.41%) |
Mar 15, 2023 | 33.48 | 34.18 | 32.58 | 33.40 | 2,837,030 | -1.92(-5.43%) |
Mar 14, 2023 | 35.45 | 36.25 | 34.66 | 35.32 | 1,330,017 | +0.30(+0.86%) |
Mar 13, 2023 | 35.56 | 36.21 | 34.62 | 35.01 | 2,111,158 | -2.02(-5.46%) |
Mar 10, 2023 | 38.33 | 38.70 | 36.91 | 37.04 | 1,568,107 | -0.81(-2.14%) |
Mar 09, 2023 | 40.51 | 40.83 | 37.80 | 37.85 | 1,911,958 | -2.36(-5.87%) |
Mar 08, 2023 | 40.84 | 41.60 | 39.67 | 40.21 | 1,056,803 | -0.89(-2.17%) |
Mar 07, 2023 | 41.92 | 42.22 | 40.95 | 41.10 | 938,673 | -0.97(-2.30%) |
Mar 06, 2023 | 41.83 | 42.44 | 41.55 | 42.07 | 1,119,752 | -0.10(-0.25%) |
Mar 03, 2023 | 41.56 | 42.64 | 41.13 | 42.17 | 1,528,208 | -0.13(-0.31%) |
Mar 02, 2023 | 39.90 | 42.96 | 39.76 | 42.30 | 1,860,190 | +1.97(+4.87%) |
Mar 01, 2023 | 39.76 | 40.48 | 39.65 | 40.34 | 1,704,572 | +0.75(+1.90%) |
Feb 28, 2023 | 39.90 | 39.92 | 39.08 | 39.59 | 2,181,835 | +0.24(+0.60%) |
Feb 27, 2023 | 39.00 | 39.55 | 38.48 | 39.35 | 1,533,470 | +0.64(+1.65%) |
Feb 24, 2023 | 37.63 | 38.82 | 37.09 | 38.71 | 2,355,463 | +0.45(+1.18%) |
Feb 23, 2023 | 38.73 | 39.33 | 37.29 | 38.26 | 1,882,761 | -0.07(-0.17%) |
Feb 22, 2023 | 38.68 | 39.44 | 37.79 | 38.33 | 2,064,203 | -0.93(-2.37%) |
Feb 21, 2023 | 39.45 | 40.17 | 39.05 | 39.26 | 1,200,243 | -0.64(-1.60%) |
Feb 17, 2023 | 41.20 | 41.20 | 39.29 | 39.90 | 1,230,994 | -1.83(-4.37%) |
Feb 16, 2023 | 41.23 | 42.43 | 41.14 | 41.72 | 986,862 | -0.08(-0.20%) |
Feb 15, 2023 | 42.71 | 42.91 | 41.46 | 41.81 | 1,441,425 | -1.60(-3.68%) |
Feb 14, 2023 | 42.78 | 44.06 | 42.32 | 43.41 | 1,032,986 | +0.16(+0.37%) |
Feb 13, 2023 | 42.19 | 43.53 | 41.35 | 43.25 | 1,284,909 | +0.68(+1.60%) |
Feb 10, 2023 | 40.46 | 42.58 | 40.37 | 42.56 | 1,774,841 | +2.49(+6.20%) |
Feb 09, 2023 | 43.01 | 43.02 | 39.77 | 40.08 | 2,707,113 | -3.18(-7.36%) |
Feb 08, 2023 | 42.31 | 43.48 | 41.91 | 43.26 | 1,244,453 | +0.74(+1.73%) |
Feb 07, 2023 | 42.62 | 42.91 | 41.87 | 42.53 | 818,200 | +0.38(+0.91%) |
Feb 06, 2023 | 42.06 | 42.54 | 41.55 | 42.14 | 1,561,525 | -0.07(-0.15%) |
Feb 03, 2023 | 43.12 | 44.24 | 42.00 | 42.21 | 1,661,088 | -0.61(-1.43%) |
Feb 02, 2023 | 43.60 | 43.89 | 42.04 | 42.82 | 2,001,684 | -0.66(-1.52%) |