Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.13 | 39.67 | 38.99 | 39.66 | 648,698 | +0.39(+0.99%) |
Apr 27, 2023 | 39.91 | 39.91 | 39.03 | 39.27 | 358,411 | -0.26(-0.66%) |
Apr 26, 2023 | 39.31 | 39.98 | 38.93 | 39.53 | 452,333 | +0.04(+0.10%) |
Apr 25, 2023 | 39.79 | 40.99 | 39.45 | 39.49 | 541,847 | -0.30(-0.75%) |
Apr 24, 2023 | 40.38 | 40.80 | 39.70 | 39.79 | 528,883 | -0.56(-1.39%) |
Apr 21, 2023 | 38.88 | 40.42 | 38.88 | 40.35 | 826,417 | +2.65(+7.03%) |
Apr 20, 2023 | 38.05 | 38.18 | 37.25 | 37.70 | 537,918 | -0.70(-1.82%) |
Apr 19, 2023 | 37.59 | 38.66 | 37.58 | 38.40 | 663,657 | +0.57(+1.51%) |
Apr 18, 2023 | 37.28 | 38.17 | 37.20 | 37.83 | 472,029 | +0.94(+2.55%) |
Apr 17, 2023 | 36.91 | 37.21 | 36.39 | 36.89 | 369,086 | -0.02(-0.05%) |
Apr 14, 2023 | 37.01 | 37.73 | 36.60 | 36.91 | 562,398 | -0.06(-0.16%) |
Apr 13, 2023 | 36.99 | 37.47 | 36.72 | 36.97 | 465,515 | +0.39(+1.07%) |
Apr 12, 2023 | 36.75 | 37.13 | 36.27 | 36.58 | 741,753 | +0.13(+0.36%) |
Apr 11, 2023 | 35.96 | 36.58 | 35.90 | 36.45 | 389,936 | +0.66(+1.84%) |
Apr 10, 2023 | 34.87 | 35.86 | 34.53 | 35.79 | 472,082 | +0.53(+1.50%) |
Apr 06, 2023 | 34.89 | 35.57 | 34.25 | 35.26 | 620,439 | +0.53(+1.53%) |
Apr 05, 2023 | 34.22 | 34.91 | 33.95 | 34.73 | 534,333 | +0.19(+0.55%) |
Apr 04, 2023 | 34.69 | 34.98 | 33.91 | 34.54 | 477,959 | +0.01(+0.03%) |
Apr 03, 2023 | 34.72 | 35.07 | 33.88 | 34.53 | 711,898 | +0.06(+0.17%) |
Mar 31, 2023 | 33.46 | 34.61 | 33.12 | 34.47 | 731,276 | +1.35(+4.08%) |
Mar 30, 2023 | 33.20 | 33.75 | 32.70 | 33.12 | 416,676 | +0.42(+1.28%) |
Mar 29, 2023 | 32.03 | 32.91 | 31.38 | 32.70 | 689,438 | +1.34(+4.27%) |
Mar 28, 2023 | 31.60 | 32.05 | 31.16 | 31.36 | 235,643 | -0.54(-1.69%) |
Mar 27, 2023 | 32.10 | 32.10 | 31.63 | 31.90 | 264,208 | +0.31(+0.98%) |
Mar 24, 2023 | 31.02 | 31.63 | 30.78 | 31.59 | 583,045 | -0.06(-0.19%) |
Mar 23, 2023 | 32.02 | 32.75 | 31.11 | 31.65 | 357,048 | -0.19(-0.60%) |
Mar 22, 2023 | 33.08 | 33.47 | 31.84 | 31.84 | 403,464 | -1.25(-3.78%) |
Mar 21, 2023 | 32.66 | 33.44 | 32.04 | 33.09 | 689,769 | +1.43(+4.52%) |
Mar 20, 2023 | 31.41 | 32.14 | 31.28 | 31.66 | 498,599 | +0.41(+1.31%) |
Mar 17, 2023 | 32.09 | 32.09 | 30.82 | 31.25 | 1,476,365 | -0.93(-2.89%) |
Mar 16, 2023 | 30.32 | 32.22 | 30.28 | 32.18 | 678,043 | +1.12(+3.61%) |
Mar 15, 2023 | 30.10 | 31.33 | 29.93 | 31.06 | 721,583 | -0.07(-0.22%) |
Mar 14, 2023 | 31.37 | 31.78 | 30.61 | 31.13 | 741,459 | +1.02(+3.39%) |
Mar 13, 2023 | 29.55 | 30.69 | 28.98 | 30.11 | 671,481 | -0.18(-0.59%) |
Mar 10, 2023 | 31.59 | 31.68 | 29.83 | 30.29 | 701,036 | -1.42(-4.48%) |
Mar 09, 2023 | 33.36 | 33.88 | 31.65 | 31.71 | 464,577 | -1.63(-4.89%) |
Mar 08, 2023 | 32.39 | 33.53 | 31.88 | 33.34 | 430,790 | +1.13(+3.51%) |
Mar 07, 2023 | 33.26 | 33.53 | 31.74 | 32.21 | 666,411 | -1.06(-3.19%) |
Mar 06, 2023 | 34.07 | 34.16 | 33.11 | 33.27 | 585,051 | -0.71(-2.09%) |
Mar 03, 2023 | 33.27 | 34.22 | 33.02 | 33.98 | 690,856 | +1.12(+3.41%) |
Mar 02, 2023 | 33.50 | 33.50 | 32.53 | 32.86 | 885,563 | -1.13(-3.32%) |
Mar 01, 2023 | 35.00 | 36.23 | 32.53 | 33.99 | 1,361,078 | +0.54(+1.61%) |
Feb 28, 2023 | 33.72 | 34.24 | 32.36 | 33.45 | 1,624,511 | -0.55(-1.62%) |
Feb 27, 2023 | 34.21 | 34.85 | 33.19 | 34.00 | 881,926 | +0.31(+0.92%) |
Feb 24, 2023 | 34.08 | 34.45 | 32.80 | 33.69 | 559,889 | -1.23(-3.52%) |
Feb 23, 2023 | 34.84 | 35.36 | 33.74 | 34.92 | 533,365 | +0.53(+1.54%) |
Feb 22, 2023 | 33.89 | 34.67 | 33.67 | 34.39 | 726,898 | +0.55(+1.63%) |
Feb 21, 2023 | 34.50 | 34.94 | 31.13 | 33.84 | 931,451 | -1.16(-3.31%) |
Feb 17, 2023 | 35.08 | 35.43 | 34.63 | 35.00 | 471,397 | -0.27(-0.77%) |
Feb 16, 2023 | 34.95 | 35.97 | 34.81 | 35.27 | 723,895 | -0.33(-0.93%) |
Feb 15, 2023 | 34.43 | 35.67 | 34.23 | 35.60 | 472,757 | +0.89(+2.56%) |
Feb 14, 2023 | 34.20 | 35.00 | 33.88 | 34.71 | 457,724 | +0.28(+0.81%) |
Feb 13, 2023 | 34.04 | 34.48 | 32.73 | 34.43 | 731,478 | +0.40(+1.18%) |
Feb 10, 2023 | 32.96 | 34.30 | 32.93 | 34.03 | 501,107 | +0.77(+2.32%) |
Feb 09, 2023 | 33.90 | 34.69 | 33.24 | 33.26 | 804,595 | -0.07(-0.21%) |
Feb 08, 2023 | 33.41 | 34.01 | 32.98 | 33.33 | 813,279 | -0.47(-1.39%) |
Feb 07, 2023 | 34.02 | 34.37 | 33.06 | 33.80 | 698,508 | -0.53(-1.54%) |
Feb 06, 2023 | 34.89 | 35.32 | 33.75 | 34.33 | 479,046 | -1.08(-3.05%) |
Feb 03, 2023 | 35.12 | 36.32 | 35.02 | 35.41 | 611,310 | -0.53(-1.47%) |
Feb 02, 2023 | 35.14 | 36.31 | 35.13 | 35.94 | 655,270 | +1.28(+3.69%) |