Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.86 | 36.02 | 34.86 | 35.51 | 1,394,069 | +0.33(+0.95%) |
Apr 27, 2023 | 35.23 | 35.44 | 34.53 | 35.18 | 1,494,142 | +0.17(+0.49%) |
Apr 26, 2023 | 34.56 | 35.75 | 34.50 | 35.01 | 1,536,700 | +0.62(+1.80%) |
Apr 25, 2023 | 35.52 | 35.84 | 34.24 | 34.39 | 1,309,120 | -1.89(-5.22%) |
Apr 24, 2023 | 36.66 | 37.05 | 36.10 | 36.29 | 1,052,321 | -0.54(-1.47%) |
Apr 21, 2023 | 36.61 | 37.24 | 36.04 | 36.83 | 1,492,533 | +0.06(+0.16%) |
Apr 20, 2023 | 36.25 | 39.04 | 36.25 | 36.77 | 2,337,157 | -1.04(-2.74%) |
Apr 19, 2023 | 36.47 | 38.14 | 36.20 | 37.81 | 1,709,706 | +1.52(+4.20%) |
Apr 18, 2023 | 37.04 | 37.24 | 35.87 | 36.29 | 1,280,589 | -0.82(-2.21%) |
Apr 17, 2023 | 35.23 | 37.21 | 34.83 | 37.10 | 1,587,076 | +1.63(+4.59%) |
Apr 14, 2023 | 37.23 | 37.36 | 35.04 | 35.48 | 1,705,364 | -0.96(-2.64%) |
Apr 13, 2023 | 35.36 | 36.64 | 35.02 | 36.44 | 1,661,798 | +1.18(+3.35%) |
Apr 12, 2023 | 36.00 | 36.22 | 34.97 | 35.26 | 1,276,077 | -0.41(-1.15%) |
Apr 11, 2023 | 35.62 | 36.05 | 35.22 | 35.67 | 1,389,458 | +0.11(+0.32%) |
Apr 10, 2023 | 35.02 | 35.98 | 34.74 | 35.55 | 1,061,625 | +0.21(+0.59%) |
Apr 06, 2023 | 35.18 | 35.83 | 35.00 | 35.34 | 1,085,966 | +0.25(+0.71%) |
Apr 05, 2023 | 34.75 | 35.30 | 34.31 | 35.10 | 1,424,062 | -0.67(-1.86%) |
Apr 04, 2023 | 37.12 | 37.12 | 35.25 | 35.76 | 1,318,710 | -0.97(-2.64%) |
Apr 03, 2023 | 37.61 | 37.89 | 36.49 | 36.73 | 1,411,535 | -0.80(-2.13%) |
Mar 31, 2023 | 37.68 | 37.88 | 37.09 | 37.53 | 1,098,473 | +0.39(+1.05%) |
Mar 30, 2023 | 38.48 | 38.49 | 37.09 | 37.14 | 1,949,235 | -0.70(-1.86%) |
Mar 29, 2023 | 38.03 | 38.16 | 37.31 | 37.85 | 1,055,669 | +0.46(+1.22%) |
Mar 28, 2023 | 36.79 | 37.56 | 36.55 | 37.39 | 894,330 | +0.34(+0.93%) |
Mar 27, 2023 | 38.40 | 38.83 | 36.77 | 37.05 | 1,071,865 | +0.28(+0.75%) |
Mar 24, 2023 | 35.05 | 36.86 | 34.74 | 36.77 | 1,928,065 | +0.93(+2.60%) |
Mar 23, 2023 | 37.66 | 38.02 | 35.71 | 35.84 | 1,421,093 | -1.34(-3.61%) |
Mar 22, 2023 | 39.92 | 39.92 | 37.12 | 37.18 | 1,464,489 | -2.73(-6.85%) |
Mar 21, 2023 | 39.31 | 40.16 | 38.70 | 39.91 | 2,146,178 | +2.64(+7.08%) |
Mar 20, 2023 | 37.31 | 38.55 | 36.95 | 37.28 | 2,649,790 | +0.87(+2.38%) |
Mar 17, 2023 | 37.80 | 38.13 | 35.95 | 36.41 | 7,059,804 | -2.39(-6.16%) |
Mar 16, 2023 | 35.66 | 39.58 | 34.85 | 38.80 | 3,731,657 | +2.49(+6.84%) |
Mar 15, 2023 | 36.06 | 36.61 | 35.10 | 36.31 | 3,168,156 | -1.43(-3.78%) |
Mar 14, 2023 | 37.68 | 39.70 | 37.07 | 37.74 | 4,326,233 | +1.99(+5.57%) |
Mar 13, 2023 | 36.67 | 38.51 | 35.17 | 35.75 | 6,728,216 | -5.22(-12.74%) |
Mar 10, 2023 | 41.87 | 42.11 | 38.41 | 40.97 | 4,139,261 | -2.11(-4.91%) |
Mar 09, 2023 | 46.36 | 46.36 | 43.06 | 43.08 | 2,084,384 | -3.86(-8.22%) |
Mar 08, 2023 | 47.63 | 47.80 | 46.84 | 46.94 | 817,774 | -0.70(-1.48%) |
Mar 07, 2023 | 48.88 | 48.88 | 47.63 | 47.64 | 1,036,363 | -1.49(-3.02%) |
Mar 06, 2023 | 49.36 | 50.23 | 48.92 | 49.13 | 896,037 | -0.44(-0.88%) |
Mar 03, 2023 | 49.96 | 49.96 | 48.93 | 49.57 | 1,005,363 | +0.08(+0.15%) |
Mar 02, 2023 | 49.16 | 49.72 | 48.27 | 49.49 | 1,639,104 | -0.15(-0.31%) |
Mar 01, 2023 | 49.97 | 50.24 | 49.03 | 49.64 | 2,009,121 | -0.93(-1.84%) |
Feb 28, 2023 | 51.08 | 51.08 | 50.43 | 50.58 | 1,457,967 | -0.15(-0.30%) |
Feb 27, 2023 | 51.31 | 51.42 | 50.38 | 50.73 | 811,001 | -0.05(-0.09%) |
Feb 24, 2023 | 49.98 | 50.80 | 49.98 | 50.78 | 673,951 | -0.08(-0.15%) |
Feb 23, 2023 | 51.32 | 51.69 | 50.33 | 50.85 | 611,450 | -0.12(-0.24%) |
Feb 22, 2023 | 51.60 | 51.60 | 50.58 | 50.98 | 740,954 | -0.29(-0.56%) |
Feb 21, 2023 | 51.91 | 52.11 | 50.99 | 51.26 | 798,224 | -1.08(-2.06%) |
Feb 17, 2023 | 52.56 | 52.65 | 52.05 | 52.34 | 665,638 | -0.27(-0.51%) |
Feb 16, 2023 | 51.71 | 53.16 | 51.53 | 52.61 | 890,398 | +0.23(+0.44%) |
Feb 15, 2023 | 51.99 | 52.79 | 51.77 | 52.38 | 889,146 | -0.11(-0.22%) |
Feb 14, 2023 | 52.75 | 53.32 | 51.96 | 52.49 | 987,222 | -0.43(-0.81%) |
Feb 13, 2023 | 52.06 | 53.13 | 51.45 | 52.92 | 1,017,492 | +0.86(+1.65%) |
Feb 10, 2023 | 51.61 | 52.19 | 51.43 | 52.06 | 770,236 | +0.24(+0.46%) |
Feb 09, 2023 | 52.87 | 53.13 | 51.73 | 51.82 | 779,365 | -0.81(-1.54%) |
Feb 08, 2023 | 52.57 | 52.84 | 52.33 | 52.63 | 681,821 | -0.35(-0.66%) |
Feb 07, 2023 | 52.26 | 53.11 | 51.98 | 52.99 | 758,090 | +0.50(+0.94%) |
Feb 06, 2023 | 52.09 | 52.71 | 52.03 | 52.49 | 860,698 | +0.04(+0.07%) |
Feb 03, 2023 | 51.38 | 52.89 | 51.38 | 52.45 | 1,094,045 | +0.86(+1.66%) |
Feb 02, 2023 | 51.08 | 51.61 | 50.62 | 51.60 | 1,363,027 | +0.76(+1.49%) |