Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.48 | 41.57 | 39.22 | 40.67 | 1,277,100 | +3.62(+9.77%) |
Apr 27, 2023 | 36.09 | 37.09 | 36.05 | 37.05 | 395,646 | +1.15(+3.20%) |
Apr 26, 2023 | 35.36 | 36.52 | 35.36 | 35.90 | 330,151 | +0.19(+0.53%) |
Apr 25, 2023 | 36.71 | 36.95 | 35.50 | 35.71 | 552,552 | -1.95(-5.18%) |
Apr 24, 2023 | 37.62 | 38.16 | 37.21 | 37.66 | 285,988 | -0.05(-0.13%) |
Apr 21, 2023 | 38.00 | 38.02 | 37.06 | 37.71 | 281,586 | -0.28(-0.74%) |
Apr 20, 2023 | 37.66 | 38.47 | 37.52 | 37.99 | 465,810 | -0.50(-1.30%) |
Apr 19, 2023 | 37.14 | 38.78 | 36.41 | 38.49 | 637,785 | +1.50(+4.06%) |
Apr 18, 2023 | 37.69 | 37.69 | 36.55 | 36.99 | 454,283 | -0.65(-1.73%) |
Apr 17, 2023 | 36.52 | 37.74 | 36.04 | 37.64 | 426,293 | +0.94(+2.56%) |
Apr 14, 2023 | 37.72 | 37.91 | 36.23 | 36.70 | 404,193 | -0.59(-1.58%) |
Apr 13, 2023 | 36.88 | 38.02 | 36.39 | 37.29 | 499,568 | +0.61(+1.66%) |
Apr 12, 2023 | 37.87 | 38.02 | 36.44 | 36.68 | 398,241 | -0.79(-2.11%) |
Apr 11, 2023 | 37.37 | 37.86 | 37.12 | 37.47 | 451,006 | +0.25(+0.67%) |
Apr 10, 2023 | 36.87 | 37.42 | 36.55 | 37.22 | 363,511 | +0.13(+0.35%) |
Apr 06, 2023 | 36.50 | 37.52 | 36.11 | 37.09 | 372,753 | +0.52(+1.42%) |
Apr 05, 2023 | 36.05 | 36.90 | 35.88 | 36.57 | 563,605 | -0.41(-1.11%) |
Apr 04, 2023 | 37.00 | 37.25 | 35.58 | 36.98 | 774,203 | +0.52(+1.43%) |
Apr 03, 2023 | 36.85 | 37.36 | 36.01 | 36.46 | 612,819 | -0.46(-1.25%) |
Mar 31, 2023 | 37.16 | 37.53 | 36.59 | 36.92 | 778,374 | +0.16(+0.44%) |
Mar 30, 2023 | 38.31 | 38.58 | 36.64 | 36.76 | 763,508 | -1.31(-3.44%) |
Mar 29, 2023 | 38.14 | 38.21 | 36.86 | 38.07 | 605,111 | +0.43(+1.14%) |
Mar 28, 2023 | 37.28 | 37.97 | 37.00 | 37.64 | 670,555 | +0.11(+0.29%) |
Mar 27, 2023 | 37.63 | 38.07 | 36.91 | 37.53 | 909,467 | +1.47(+4.08%) |
Mar 24, 2023 | 35.68 | 36.59 | 35.11 | 36.06 | 1,287,768 | -0.31(-0.85%) |
Mar 23, 2023 | 37.90 | 38.03 | 35.82 | 36.37 | 722,525 | -1.05(-2.81%) |
Mar 22, 2023 | 39.35 | 39.84 | 37.32 | 37.42 | 781,380 | -2.07(-5.24%) |
Mar 21, 2023 | 38.91 | 40.02 | 38.73 | 39.49 | 650,520 | +1.89(+5.03%) |
Mar 20, 2023 | 37.95 | 39.45 | 37.45 | 37.60 | 830,992 | +0.02(+0.05%) |
Mar 17, 2023 | 38.30 | 38.43 | 37.20 | 37.58 | 1,935,405 | -1.60(-4.08%) |
Mar 16, 2023 | 36.74 | 39.60 | 36.12 | 39.18 | 954,370 | +1.44(+3.82%) |
Mar 15, 2023 | 34.71 | 38.11 | 34.45 | 37.74 | 1,140,425 | +1.45(+4.00%) |
Mar 14, 2023 | 37.00 | 38.29 | 35.33 | 36.29 | 2,030,642 | +2.29(+6.74%) |
Mar 13, 2023 | 36.09 | 37.97 | 33.15 | 34.00 | 2,362,747 | -3.66(-9.72%) |
Mar 10, 2023 | 40.54 | 40.54 | 37.50 | 37.66 | 1,400,859 | -3.28(-8.01%) |
Mar 09, 2023 | 45.37 | 45.37 | 40.93 | 40.94 | 649,008 | -4.75(-10.40%) |
Mar 08, 2023 | 45.67 | 45.82 | 45.09 | 45.69 | 274,186 | +0.21(+0.46%) |
Mar 07, 2023 | 46.78 | 46.78 | 45.44 | 45.48 | 330,064 | -1.30(-2.78%) |
Mar 06, 2023 | 47.37 | 47.41 | 46.37 | 46.78 | 365,681 | -0.66(-1.39%) |
Mar 03, 2023 | 46.66 | 47.60 | 46.02 | 47.44 | 190,259 | +1.17(+2.53%) |
Mar 02, 2023 | 46.62 | 46.85 | 45.74 | 46.27 | 324,747 | -1.01(-2.14%) |
Mar 01, 2023 | 47.25 | 47.59 | 46.74 | 47.28 | 173,376 | -0.11(-0.23%) |
Feb 28, 2023 | 47.69 | 48.75 | 47.37 | 47.39 | 329,196 | -0.22(-0.46%) |
Feb 27, 2023 | 48.14 | 48.54 | 47.34 | 47.61 | 141,406 | +0.01(+0.02%) |
Feb 24, 2023 | 47.38 | 47.74 | 46.78 | 47.60 | 201,198 | -0.11(-0.23%) |
Feb 23, 2023 | 47.87 | 48.27 | 46.93 | 47.71 | 194,413 | +0.18(+0.38%) |
Feb 22, 2023 | 47.50 | 48.29 | 47.10 | 47.53 | 390,346 | +0.20(+0.42%) |
Feb 21, 2023 | 48.76 | 48.90 | 46.97 | 47.33 | 343,550 | -2.91(-5.79%) |
Feb 17, 2023 | 49.64 | 50.42 | 49.26 | 50.24 | 225,890 | +0.57(+1.15%) |
Feb 16, 2023 | 49.47 | 50.19 | 49.20 | 49.67 | 215,509 | -0.65(-1.29%) |
Feb 15, 2023 | 49.25 | 50.60 | 49.25 | 50.32 | 166,947 | +0.55(+1.11%) |
Feb 14, 2023 | 49.41 | 50.23 | 49.14 | 49.77 | 231,247 | +0.14(+0.28%) |
Feb 13, 2023 | 48.77 | 50.00 | 48.30 | 49.63 | 251,433 | +0.91(+1.87%) |
Feb 10, 2023 | 48.39 | 48.91 | 48.05 | 48.72 | 305,429 | +0.20(+0.41%) |
Feb 09, 2023 | 49.57 | 49.81 | 48.23 | 48.52 | 179,052 | -0.60(-1.22%) |
Feb 08, 2023 | 50.01 | 50.17 | 48.89 | 49.12 | 245,701 | -1.57(-3.10%) |
Feb 07, 2023 | 49.26 | 50.92 | 48.43 | 50.69 | 259,791 | +1.19(+2.40%) |
Feb 06, 2023 | 50.48 | 50.69 | 49.34 | 49.50 | 257,232 | -1.64(-3.21%) |
Feb 03, 2023 | 49.66 | 51.46 | 49.59 | 51.14 | 534,662 | +0.65(+1.29%) |
Feb 02, 2023 | 49.68 | 50.83 | 49.68 | 50.49 | 402,832 | +0.89(+1.79%) |