Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.66 | 41.78 | 38.64 | 41.07 | 127,151 | +1.91(+4.88%) |
Apr 27, 2023 | 38.45 | 39.48 | 37.65 | 39.16 | 142,463 | +0.24(+0.62%) |
Apr 26, 2023 | 39.65 | 40.71 | 38.17 | 38.92 | 151,057 | -1.66(-4.09%) |
Apr 25, 2023 | 42.00 | 42.04 | 39.83 | 40.58 | 157,987 | -2.66(-6.15%) |
Apr 24, 2023 | 41.01 | 43.83 | 41.01 | 43.24 | 92,234 | +1.75(+4.22%) |
Apr 21, 2023 | 42.56 | 42.60 | 40.86 | 41.49 | 115,584 | -0.86(-2.03%) |
Apr 20, 2023 | 42.01 | 42.35 | 41.04 | 42.35 | 143,351 | -1.30(-2.98%) |
Apr 19, 2023 | 42.67 | 43.68 | 42.11 | 43.65 | 99,290 | -0.37(-0.84%) |
Apr 18, 2023 | 43.29 | 44.40 | 42.70 | 44.02 | 91,607 | +0.22(+0.50%) |
Apr 17, 2023 | 45.10 | 45.61 | 43.46 | 43.80 | 75,202 | -1.89(-4.14%) |
Apr 14, 2023 | 45.51 | 46.42 | 44.93 | 45.69 | 83,703 | +0.32(+0.71%) |
Apr 13, 2023 | 44.52 | 45.89 | 44.30 | 45.37 | 95,556 | +0.66(+1.48%) |
Apr 12, 2023 | 45.68 | 45.79 | 44.32 | 44.71 | 94,878 | +0.04(+0.09%) |
Apr 11, 2023 | 43.98 | 45.44 | 43.31 | 44.67 | 71,789 | +1.20(+2.76%) |
Apr 10, 2023 | 42.98 | 45.00 | 42.97 | 43.47 | 77,848 | +1.27(+3.01%) |
Apr 06, 2023 | 44.34 | 44.34 | 42.07 | 42.20 | 77,745 | -2.01(-4.55%) |
Apr 05, 2023 | 42.54 | 44.36 | 41.72 | 44.21 | 121,536 | +1.56(+3.66%) |
Apr 04, 2023 | 45.92 | 45.92 | 41.25 | 42.65 | 221,699 | -2.53(-5.60%) |
Apr 03, 2023 | 45.24 | 46.08 | 43.98 | 45.18 | 254,801 | +5.38(+13.52%) |
Mar 31, 2023 | 39.37 | 40.07 | 38.95 | 39.80 | 118,260 | +0.90(+2.31%) |
Mar 30, 2023 | 39.82 | 39.82 | 38.26 | 38.90 | 115,728 | +0.29(+0.75%) |
Mar 29, 2023 | 38.30 | 38.64 | 37.52 | 38.61 | 186,248 | +1.49(+4.01%) |
Mar 28, 2023 | 35.12 | 37.60 | 34.97 | 37.12 | 140,287 | +1.88(+5.33%) |
Mar 27, 2023 | 34.62 | 35.86 | 33.35 | 35.24 | 302,601 | +1.99(+5.98%) |
Mar 24, 2023 | 31.30 | 33.59 | 30.69 | 33.25 | 307,781 | +0.40(+1.22%) |
Mar 23, 2023 | 34.72 | 35.77 | 32.00 | 32.85 | 145,977 | -1.50(-4.37%) |
Mar 22, 2023 | 37.07 | 37.25 | 34.31 | 34.35 | 106,489 | -2.37(-6.45%) |
Mar 21, 2023 | 35.42 | 37.07 | 35.09 | 36.72 | 288,461 | +3.26(+9.74%) |
Mar 20, 2023 | 31.78 | 34.09 | 31.61 | 33.46 | 272,332 | +1.89(+5.99%) |
Mar 17, 2023 | 32.48 | 33.31 | 30.78 | 31.57 | 329,111 | -1.66(-5.00%) |
Mar 16, 2023 | 30.18 | 33.43 | 29.58 | 33.23 | 432,246 | +1.52(+4.79%) |
Mar 15, 2023 | 34.04 | 34.64 | 30.09 | 31.71 | 554,266 | -6.58(-17.18%) |
Mar 14, 2023 | 37.63 | 40.86 | 36.37 | 38.29 | 92,822 | +1.00(+2.68%) |
Mar 13, 2023 | 37.12 | 39.51 | 34.87 | 37.29 | 128,320 | -2.63(-6.59%) |
Mar 10, 2023 | 41.74 | 43.27 | 39.38 | 39.92 | 100,327 | -1.80(-4.31%) |
Mar 09, 2023 | 44.36 | 46.24 | 41.68 | 41.72 | 141,901 | -2.07(-4.73%) |
Mar 08, 2023 | 44.76 | 46.21 | 42.50 | 43.79 | 158,975 | -1.38(-3.06%) |
Mar 07, 2023 | 47.15 | 47.15 | 44.76 | 45.17 | 55,826 | -2.33(-4.91%) |
Mar 06, 2023 | 46.95 | 47.66 | 46.22 | 47.50 | 68,477 | -0.77(-1.60%) |
Mar 03, 2023 | 44.89 | 48.81 | 44.41 | 48.27 | 63,962 | +2.08(+4.50%) |
Mar 02, 2023 | 44.36 | 46.64 | 44.24 | 46.19 | 33,387 | +1.15(+2.55%) |
Mar 01, 2023 | 42.37 | 45.35 | 41.78 | 45.04 | 125,649 | +2.83(+6.70%) |
Feb 28, 2023 | 45.22 | 45.36 | 42.21 | 42.21 | 78,805 | -2.12(-4.78%) |
Feb 27, 2023 | 44.73 | 44.77 | 43.27 | 44.33 | 71,873 | +0.27(+0.61%) |
Feb 24, 2023 | 42.16 | 44.15 | 41.34 | 44.06 | 85,248 | +0.22(+0.50%) |
Feb 23, 2023 | 43.88 | 44.47 | 42.40 | 43.84 | 51,843 | +2.01(+4.81%) |
Feb 22, 2023 | 42.21 | 43.45 | 40.69 | 41.83 | 47,679 | -0.57(-1.34%) |
Feb 21, 2023 | 42.82 | 43.81 | 42.15 | 42.40 | 74,706 | -0.80(-1.85%) |
Feb 17, 2023 | 46.04 | 46.37 | 42.51 | 43.20 | 175,951 | -5.21(-10.76%) |
Feb 16, 2023 | 48.84 | 50.46 | 48.38 | 48.41 | 25,217 | -1.45(-2.90%) |
Feb 15, 2023 | 51.48 | 51.48 | 48.00 | 49.85 | 61,392 | -3.66(-6.83%) |
Feb 14, 2023 | 51.37 | 54.51 | 51.37 | 53.51 | 35,447 | +0.47(+0.89%) |
Feb 13, 2023 | 52.91 | 53.71 | 51.21 | 53.04 | 64,907 | -0.83(-1.54%) |
Feb 10, 2023 | 49.92 | 54.00 | 49.92 | 53.87 | 139,062 | +5.89(+12.28%) |
Feb 09, 2023 | 49.10 | 49.74 | 47.98 | 47.98 | 24,692 | -1.57(-3.17%) |
Feb 08, 2023 | 51.02 | 51.45 | 48.42 | 49.55 | 113,732 | -1.19(-2.35%) |
Feb 07, 2023 | 47.31 | 50.95 | 46.47 | 50.74 | 112,334 | +4.42(+9.54%) |
Feb 06, 2023 | 47.59 | 47.92 | 44.65 | 46.32 | 70,476 | -0.92(-1.95%) |
Feb 03, 2023 | 48.55 | 50.62 | 46.99 | 47.24 | 89,111 | -0.56(-1.17%) |
Feb 02, 2023 | 50.50 | 50.60 | 46.23 | 47.80 | 91,327 | -3.46(-6.75%) |