Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.24 | 36.48 | 36.00 | 36.45 | 5,159 | +0.05(+0.14%) |
Apr 27, 2023 | 36.48 | 36.48 | 36.00 | 36.40 | 2,891 | +0.00(+0.00%) |
Apr 26, 2023 | 36.00 | 36.52 | 36.00 | 36.40 | 1,937 | +0.75(+2.10%) |
Apr 25, 2023 | 36.00 | 36.50 | 35.35 | 35.65 | 14,729 | +0.46(+1.31%) |
Apr 24, 2023 | 36.14 | 36.31 | 34.96 | 35.19 | 15,213 | -1.63(-4.43%) |
Apr 21, 2023 | 37.23 | 37.23 | 36.70 | 36.82 | 2,674 | -0.72(-1.92%) |
Apr 20, 2023 | 37.55 | 37.60 | 37.40 | 37.54 | 2,442 | +0.52(+1.40%) |
Apr 19, 2023 | 37.20 | 37.80 | 36.97 | 37.02 | 7,281 | -0.32(-0.86%) |
Apr 18, 2023 | 38.61 | 38.61 | 36.86 | 37.34 | 22,619 | -0.99(-2.58%) |
Apr 17, 2023 | 38.30 | 38.47 | 38.30 | 38.33 | 1,471 | -0.29(-0.75%) |
Apr 14, 2023 | 38.85 | 39.25 | 37.60 | 38.62 | 6,296 | +0.02(+0.05%) |
Apr 13, 2023 | 39.03 | 40.07 | 38.48 | 38.60 | 7,482 | -0.48(-1.23%) |
Apr 12, 2023 | 39.30 | 39.72 | 39.08 | 39.08 | 1,699 | -0.19(-0.48%) |
Apr 11, 2023 | 39.39 | 39.98 | 39.27 | 39.27 | 4,474 | -0.38(-0.96%) |
Apr 10, 2023 | 37.56 | 39.77 | 37.56 | 39.65 | 10,042 | +1.85(+4.89%) |
Apr 06, 2023 | 38.20 | 38.53 | 37.52 | 37.80 | 3,489 | -0.80(-2.07%) |
Apr 05, 2023 | 38.60 | 38.63 | 38.60 | 38.60 | 1,289 | +0.14(+0.36%) |
Apr 04, 2023 | 38.90 | 39.48 | 38.46 | 38.46 | 9,378 | -0.84(-2.14%) |
Apr 03, 2023 | 41.99 | 41.99 | 38.50 | 39.30 | 21,059 | -3.09(-7.29%) |
Mar 31, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 958 | +0.78(+1.87%) |
Mar 30, 2023 | 40.12 | 41.85 | 40.12 | 41.61 | 1,077 | +0.59(+1.44%) |
Mar 29, 2023 | 41.25 | 41.44 | 41.02 | 41.02 | 1,843 | -0.23(-0.56%) |
Mar 28, 2023 | 41.11 | 41.30 | 41.11 | 41.25 | 2,077 | -0.66(-1.57%) |
Mar 27, 2023 | 42.83 | 42.83 | 41.82 | 41.91 | 3,775 | -0.34(-0.80%) |
Mar 24, 2023 | 41.75 | 42.25 | 41.75 | 42.25 | 1,812 | +0.04(+0.09%) |
Mar 23, 2023 | 42.72 | 43.23 | 42.21 | 42.21 | 2,437 | -0.34(-0.80%) |
Mar 22, 2023 | 43.99 | 43.99 | 42.55 | 42.55 | 9,809 | -1.48(-3.36%) |
Mar 21, 2023 | 45.41 | 45.75 | 43.26 | 44.03 | 13,051 | -1.17(-2.59%) |
Mar 20, 2023 | 44.85 | 45.44 | 44.00 | 45.20 | 7,306 | +1.48(+3.39%) |
Mar 17, 2023 | 44.00 | 44.33 | 42.40 | 43.72 | 11,649 | -1.08(-2.41%) |
Mar 16, 2023 | 42.95 | 45.07 | 42.39 | 44.80 | 17,035 | +1.93(+4.50%) |
Mar 15, 2023 | 42.10 | 43.33 | 42.10 | 42.87 | 6,311 | +0.24(+0.56%) |
Mar 14, 2023 | 42.33 | 43.19 | 41.70 | 42.63 | 13,307 | +1.20(+2.90%) |
Mar 13, 2023 | 42.36 | 42.50 | 41.43 | 41.43 | 6,337 | -1.60(-3.72%) |
Mar 10, 2023 | 43.63 | 43.63 | 42.32 | 43.03 | 3,876 | -0.26(-0.60%) |
Mar 09, 2023 | 44.35 | 44.50 | 43.29 | 43.29 | 2,217 | -1.17(-2.63%) |
Mar 08, 2023 | 44.07 | 44.46 | 44.05 | 44.46 | 2,002 | +0.59(+1.34%) |
Mar 07, 2023 | 43.80 | 44.42 | 43.75 | 43.87 | 3,093 | -0.25(-0.57%) |
Mar 06, 2023 | 43.93 | 44.12 | 43.59 | 44.12 | 2,979 | +0.49(+1.12%) |
Mar 03, 2023 | 43.37 | 43.64 | 43.08 | 43.63 | 4,460 | +0.39(+0.90%) |
Mar 02, 2023 | 44.23 | 44.23 | 43.24 | 43.24 | 3,500 | -0.24(-0.55%) |
Mar 01, 2023 | 43.86 | 44.20 | 43.48 | 43.48 | 2,861 | -0.13(-0.30%) |
Feb 28, 2023 | 44.06 | 44.32 | 43.61 | 43.61 | 2,450 | -0.42(-0.95%) |
Feb 27, 2023 | 44.95 | 44.95 | 44.03 | 44.03 | 3,540 | -0.60(-1.34%) |
Feb 24, 2023 | 44.16 | 44.63 | 44.16 | 44.63 | 2,233 | -0.15(-0.33%) |
Feb 23, 2023 | 44.84 | 45.20 | 44.53 | 44.78 | 5,442 | -0.03(-0.07%) |
Feb 22, 2023 | 44.53 | 45.00 | 44.53 | 44.81 | 5,434 | +0.01(+0.02%) |
Feb 21, 2023 | 45.00 | 45.40 | 44.54 | 44.80 | 3,124 | -0.57(-1.26%) |
Feb 17, 2023 | 44.50 | 45.37 | 44.50 | 45.37 | 6,815 | +0.36(+0.80%) |
Feb 16, 2023 | 44.50 | 45.47 | 44.44 | 45.01 | 5,378 | -0.33(-0.73%) |
Feb 15, 2023 | 45.27 | 45.34 | 45.15 | 45.34 | 1,331 | -0.29(-0.64%) |
Feb 14, 2023 | 45.87 | 46.00 | 45.63 | 45.63 | 1,125 | -0.25(-0.54%) |
Feb 13, 2023 | 46.16 | 46.41 | 45.81 | 45.88 | 3,362 | -0.43(-0.93%) |
Feb 10, 2023 | 46.00 | 46.31 | 46.00 | 46.31 | 5,999 | +0.13(+0.28%) |
Feb 09, 2023 | 45.99 | 46.29 | 45.71 | 46.18 | 5,908 | +0.68(+1.49%) |
Feb 08, 2023 | 45.16 | 45.68 | 44.50 | 45.50 | 9,860 | +0.00(+0.00%) |
Feb 07, 2023 | 44.99 | 45.57 | 44.48 | 45.50 | 5,513 | +0.73(+1.63%) |
Feb 06, 2023 | 45.27 | 45.27 | 44.77 | 44.77 | 14,576 | -0.34(-0.75%) |
Feb 03, 2023 | 45.69 | 45.69 | 45.00 | 45.11 | 8,397 | -0.24(-0.53%) |
Feb 02, 2023 | 45.75 | 45.81 | 45.35 | 45.35 | 9,836 | -0.47(-1.03%) |