Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.64 | 53.80 | 51.66 | 51.95 | 223,186 | -0.54(-1.03%) |
Apr 27, 2023 | 44.00 | 53.18 | 44.00 | 52.49 | 574,471 | +9.15(+21.11%) |
Apr 26, 2023 | 43.22 | 44.01 | 42.78 | 43.34 | 125,470 | -0.36(-0.82%) |
Apr 25, 2023 | 45.64 | 46.11 | 43.63 | 43.70 | 119,706 | -2.49(-5.39%) |
Apr 24, 2023 | 45.50 | 46.26 | 44.29 | 46.19 | 126,151 | +0.94(+2.08%) |
Apr 21, 2023 | 44.63 | 46.35 | 44.63 | 45.25 | 209,148 | +0.70(+1.57%) |
Apr 20, 2023 | 43.02 | 45.17 | 43.02 | 44.55 | 114,580 | +0.86(+1.97%) |
Apr 19, 2023 | 43.58 | 44.34 | 43.50 | 43.69 | 63,858 | -0.26(-0.59%) |
Apr 18, 2023 | 45.62 | 46.61 | 43.93 | 43.95 | 114,925 | -1.40(-3.09%) |
Apr 17, 2023 | 43.98 | 45.62 | 43.51 | 45.35 | 122,000 | +1.37(+3.12%) |
Apr 14, 2023 | 44.32 | 44.98 | 43.67 | 43.98 | 70,553 | -0.07(-0.16%) |
Apr 13, 2023 | 44.17 | 44.28 | 43.34 | 44.05 | 117,111 | +0.21(+0.48%) |
Apr 12, 2023 | 44.74 | 44.80 | 43.50 | 43.84 | 74,707 | -0.11(-0.25%) |
Apr 11, 2023 | 43.44 | 44.64 | 43.10 | 43.95 | 99,102 | +0.78(+1.81%) |
Apr 10, 2023 | 41.06 | 43.34 | 40.89 | 43.17 | 117,974 | +1.60(+3.85%) |
Apr 06, 2023 | 43.44 | 43.44 | 41.34 | 41.57 | 101,558 | -2.00(-4.59%) |
Apr 05, 2023 | 45.15 | 45.61 | 43.24 | 43.57 | 134,088 | -1.90(-4.18%) |
Apr 04, 2023 | 45.51 | 45.62 | 43.81 | 45.47 | 148,098 | +0.33(+0.73%) |
Apr 03, 2023 | 44.37 | 45.22 | 43.30 | 45.14 | 208,600 | +1.32(+3.01%) |
Mar 31, 2023 | 43.36 | 44.88 | 43.05 | 43.82 | 234,229 | +1.10(+2.57%) |
Mar 30, 2023 | 42.61 | 43.39 | 41.82 | 42.72 | 150,090 | +0.67(+1.59%) |
Mar 29, 2023 | 43.35 | 43.95 | 41.36 | 42.05 | 219,655 | -0.66(-1.55%) |
Mar 28, 2023 | 41.59 | 43.70 | 41.38 | 42.71 | 274,770 | +0.91(+2.18%) |
Mar 27, 2023 | 32.44 | 44.01 | 32.44 | 41.80 | 1,119,688 | +10.60(+33.97%) |
Mar 24, 2023 | 31.15 | 31.57 | 30.17 | 31.20 | 128,962 | +0.05(+0.16%) |
Mar 23, 2023 | 32.37 | 33.04 | 30.81 | 31.15 | 126,109 | -1.13(-3.50%) |
Mar 22, 2023 | 33.90 | 34.28 | 32.22 | 32.28 | 92,203 | -1.60(-4.72%) |
Mar 21, 2023 | 34.05 | 35.27 | 33.71 | 33.88 | 103,785 | +0.80(+2.42%) |
Mar 20, 2023 | 33.23 | 33.91 | 32.51 | 33.08 | 134,488 | +0.10(+0.30%) |
Mar 17, 2023 | 34.48 | 35.49 | 31.53 | 32.98 | 255,716 | -2.00(-5.72%) |
Mar 16, 2023 | 33.83 | 35.42 | 33.66 | 34.98 | 164,040 | +0.45(+1.30%) |
Mar 15, 2023 | 32.54 | 34.53 | 32.11 | 34.53 | 129,631 | +0.66(+1.95%) |
Mar 14, 2023 | 34.99 | 36.58 | 33.60 | 33.87 | 170,105 | +0.13(+0.39%) |
Mar 13, 2023 | 33.14 | 35.10 | 32.35 | 33.74 | 138,672 | -0.17(-0.50%) |
Mar 10, 2023 | 35.12 | 35.12 | 33.21 | 33.91 | 142,173 | -1.35(-3.83%) |
Mar 09, 2023 | 37.22 | 37.22 | 35.26 | 35.26 | 83,340 | -1.74(-4.70%) |
Mar 08, 2023 | 37.75 | 37.75 | 36.59 | 37.00 | 74,053 | -0.75(-1.99%) |
Mar 07, 2023 | 36.95 | 37.76 | 36.72 | 37.75 | 79,072 | +0.75(+2.03%) |
Mar 06, 2023 | 37.81 | 37.81 | 36.12 | 37.00 | 231,957 | -0.41(-1.10%) |
Mar 03, 2023 | 35.15 | 37.95 | 35.05 | 37.41 | 194,726 | +2.50(+7.16%) |
Mar 02, 2023 | 34.31 | 35.07 | 34.00 | 34.91 | 90,647 | +0.28(+0.81%) |
Mar 01, 2023 | 35.01 | 35.21 | 34.38 | 34.63 | 104,006 | -0.49(-1.40%) |
Feb 28, 2023 | 34.73 | 35.81 | 34.73 | 35.12 | 128,814 | +0.52(+1.50%) |
Feb 27, 2023 | 33.52 | 34.79 | 33.52 | 34.60 | 104,163 | +1.73(+5.26%) |
Feb 24, 2023 | 35.17 | 35.17 | 32.08 | 32.87 | 143,222 | -3.21(-8.90%) |
Feb 23, 2023 | 35.23 | 36.15 | 34.77 | 36.08 | 102,292 | +1.36(+3.92%) |
Feb 22, 2023 | 34.50 | 35.48 | 33.49 | 34.72 | 175,111 | +0.23(+0.67%) |
Feb 21, 2023 | 37.02 | 37.17 | 34.38 | 34.49 | 192,873 | -3.36(-8.88%) |
Feb 17, 2023 | 36.17 | 37.90 | 35.30 | 37.85 | 189,904 | +1.69(+4.67%) |
Feb 16, 2023 | 36.86 | 36.86 | 35.40 | 36.16 | 231,297 | -0.85(-2.30%) |
Feb 15, 2023 | 36.95 | 37.92 | 36.62 | 37.01 | 175,013 | -0.11(-0.30%) |
Feb 14, 2023 | 36.99 | 37.97 | 36.20 | 37.12 | 211,375 | -0.31(-0.83%) |
Feb 13, 2023 | 37.00 | 38.05 | 36.30 | 37.43 | 106,779 | +0.53(+1.44%) |
Feb 10, 2023 | 38.61 | 38.97 | 36.82 | 36.90 | 190,410 | -1.25(-3.28%) |
Feb 09, 2023 | 39.89 | 41.42 | 37.91 | 38.15 | 146,001 | -1.09(-2.78%) |
Feb 08, 2023 | 37.27 | 39.77 | 36.91 | 39.24 | 144,565 | +1.65(+4.39%) |
Feb 07, 2023 | 36.95 | 37.99 | 35.70 | 37.59 | 139,004 | +0.65(+1.76%) |
Feb 06, 2023 | 36.06 | 37.08 | 35.30 | 36.94 | 103,254 | +0.39(+1.07%) |
Feb 03, 2023 | 35.43 | 37.32 | 34.91 | 36.55 | 161,823 | +0.41(+1.13%) |
Feb 02, 2023 | 35.37 | 36.88 | 35.07 | 36.14 | 160,797 | +0.97(+2.76%) |