Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.20 | 24.89 | 23.90 | 24.75 | 810,916 | +0.58(+2.40%) |
Apr 27, 2023 | 23.62 | 24.53 | 23.11 | 24.17 | 1,220,912 | +0.27(+1.13%) |
Apr 26, 2023 | 24.88 | 25.31 | 23.47 | 23.90 | 882,486 | -0.23(-0.95%) |
Apr 25, 2023 | 25.85 | 26.05 | 23.17 | 24.13 | 2,283,199 | -2.22(-8.43%) |
Apr 24, 2023 | 26.79 | 27.36 | 25.80 | 26.35 | 887,507 | -0.53(-1.97%) |
Apr 21, 2023 | 27.15 | 27.15 | 26.39 | 26.88 | 855,274 | -0.37(-1.36%) |
Apr 20, 2023 | 28.00 | 28.80 | 27.01 | 27.25 | 1,181,468 | -1.56(-5.41%) |
Apr 19, 2023 | 30.10 | 30.32 | 28.73 | 28.81 | 708,788 | -1.62(-5.32%) |
Apr 18, 2023 | 29.01 | 30.66 | 29.01 | 30.43 | 980,793 | +1.21(+4.14%) |
Apr 17, 2023 | 28.83 | 29.50 | 28.55 | 29.22 | 749,364 | +0.30(+1.04%) |
Apr 14, 2023 | 29.87 | 30.49 | 28.75 | 28.92 | 731,988 | -0.89(-2.99%) |
Apr 13, 2023 | 28.50 | 30.49 | 28.06 | 29.81 | 1,023,786 | +1.54(+5.45%) |
Apr 12, 2023 | 30.07 | 30.61 | 28.16 | 28.27 | 936,001 | -1.35(-4.56%) |
Apr 11, 2023 | 29.97 | 30.74 | 29.12 | 29.62 | 1,123,751 | -0.16(-0.54%) |
Apr 10, 2023 | 27.10 | 29.97 | 26.55 | 29.78 | 1,192,868 | +2.25(+8.17%) |
Apr 06, 2023 | 27.13 | 28.42 | 27.12 | 27.53 | 1,224,223 | -0.04(-0.15%) |
Apr 05, 2023 | 29.57 | 30.37 | 27.15 | 27.57 | 2,777,753 | -2.44(-8.13%) |
Apr 04, 2023 | 32.67 | 33.00 | 29.77 | 30.01 | 1,509,004 | -2.54(-7.80%) |
Apr 03, 2023 | 30.65 | 32.98 | 29.10 | 32.55 | 2,762,782 | +1.53(+4.93%) |
Mar 31, 2023 | 33.27 | 34.17 | 30.25 | 31.02 | 7,107,313 | -6.20(-16.66%) |
Mar 30, 2023 | 38.58 | 38.72 | 36.12 | 37.22 | 1,946,309 | -0.63(-1.66%) |
Mar 29, 2023 | 36.58 | 38.05 | 36.05 | 37.85 | 1,207,925 | +2.47(+6.98%) |
Mar 28, 2023 | 38.00 | 38.08 | 34.25 | 35.38 | 1,176,185 | -2.40(-6.35%) |
Mar 27, 2023 | 38.55 | 38.56 | 36.46 | 37.78 | 945,302 | -0.35(-0.92%) |
Mar 24, 2023 | 39.26 | 39.87 | 37.62 | 38.13 | 1,270,788 | -1.55(-3.91%) |
Mar 23, 2023 | 37.47 | 40.69 | 37.03 | 39.68 | 2,659,806 | +3.14(+8.59%) |
Mar 22, 2023 | 36.91 | 38.50 | 35.82 | 36.54 | 2,041,396 | -0.39(-1.06%) |
Mar 21, 2023 | 33.99 | 37.30 | 33.99 | 36.93 | 1,933,477 | +4.92(+15.37%) |
Mar 20, 2023 | 32.36 | 32.79 | 31.51 | 32.01 | 725,506 | -0.24(-0.74%) |
Mar 17, 2023 | 32.95 | 33.84 | 31.40 | 32.25 | 784,049 | -0.60(-1.83%) |
Mar 16, 2023 | 29.73 | 33.05 | 29.61 | 32.85 | 891,330 | +2.83(+9.43%) |
Mar 15, 2023 | 30.63 | 31.30 | 29.52 | 30.02 | 1,124,735 | -1.62(-5.12%) |
Mar 14, 2023 | 30.95 | 32.83 | 30.41 | 31.64 | 1,136,260 | +2.08(+7.04%) |
Mar 13, 2023 | 28.60 | 30.89 | 28.08 | 29.56 | 899,101 | +0.33(+1.13%) |
Mar 10, 2023 | 31.80 | 32.40 | 28.74 | 29.23 | 1,731,552 | -2.70(-8.46%) |
Mar 09, 2023 | 33.60 | 34.12 | 31.86 | 31.93 | 1,079,992 | -1.82(-5.39%) |
Mar 08, 2023 | 31.52 | 34.18 | 31.49 | 33.75 | 1,567,200 | +2.28(+7.24%) |
Mar 07, 2023 | 31.61 | 32.56 | 30.89 | 31.47 | 699,416 | -0.14(-0.44%) |
Mar 06, 2023 | 32.32 | 33.60 | 31.17 | 31.61 | 1,173,557 | -0.61(-1.89%) |
Mar 03, 2023 | 31.31 | 32.44 | 29.32 | 32.22 | 1,640,802 | +1.72(+5.64%) |
Mar 02, 2023 | 28.69 | 32.35 | 23.50 | 30.50 | 10,686,799 | -5.49(-15.25%) |
Mar 01, 2023 | 33.20 | 36.38 | 33.20 | 35.99 | 1,832,000 | +2.64(+7.92%) |
Feb 28, 2023 | 32.28 | 34.92 | 32.15 | 33.35 | 967,672 | +1.25(+3.89%) |
Feb 27, 2023 | 32.39 | 32.72 | 31.40 | 32.10 | 452,432 | +0.37(+1.17%) |
Feb 24, 2023 | 31.26 | 32.75 | 31.00 | 31.73 | 489,822 | -0.50(-1.55%) |
Feb 23, 2023 | 33.36 | 33.76 | 30.91 | 32.23 | 767,888 | +0.20(+0.62%) |
Feb 22, 2023 | 32.67 | 32.87 | 31.21 | 32.03 | 708,711 | -0.58(-1.78%) |
Feb 21, 2023 | 34.61 | 34.89 | 32.44 | 32.61 | 906,927 | -2.14(-6.16%) |
Feb 17, 2023 | 35.01 | 35.52 | 33.67 | 34.75 | 834,930 | -0.93(-2.61%) |
Feb 16, 2023 | 34.07 | 36.85 | 34.02 | 35.68 | 1,413,371 | +0.58(+1.65%) |
Feb 15, 2023 | 33.24 | 35.12 | 33.06 | 35.10 | 695,563 | +1.47(+4.37%) |
Feb 14, 2023 | 31.57 | 35.05 | 31.03 | 33.63 | 1,552,051 | +1.83(+5.75%) |
Feb 13, 2023 | 30.56 | 32.06 | 29.82 | 31.80 | 953,198 | +1.24(+4.06%) |
Feb 10, 2023 | 32.41 | 32.76 | 30.29 | 30.56 | 1,573,013 | -2.57(-7.76%) |
Feb 09, 2023 | 34.99 | 35.52 | 32.68 | 33.13 | 1,305,103 | -1.21(-3.52%) |
Feb 08, 2023 | 36.06 | 36.19 | 32.71 | 34.34 | 2,405,031 | -2.12(-5.81%) |
Feb 07, 2023 | 35.66 | 37.57 | 34.92 | 36.46 | 1,405,172 | +0.65(+1.82%) |
Feb 06, 2023 | 35.43 | 36.75 | 34.56 | 35.81 | 888,382 | -0.01(-0.03%) |
Feb 03, 2023 | 35.40 | 37.30 | 35.20 | 35.82 | 1,161,886 | -0.85(-2.32%) |
Feb 02, 2023 | 35.06 | 37.05 | 34.70 | 36.67 | 1,782,864 | +2.18(+6.32%) |