Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.93 | 36.98 | 35.62 | 35.77 | 471,881 | -0.61(-1.68%) |
Apr 27, 2023 | 38.24 | 38.36 | 36.26 | 36.38 | 461,090 | -1.78(-4.66%) |
Apr 26, 2023 | 39.06 | 39.21 | 38.13 | 38.16 | 436,347 | -1.12(-2.85%) |
Apr 25, 2023 | 40.65 | 41.06 | 39.21 | 39.28 | 568,177 | -1.63(-3.98%) |
Apr 24, 2023 | 44.15 | 44.15 | 39.75 | 40.91 | 1,116,350 | -2.93(-6.68%) |
Apr 21, 2023 | 43.14 | 43.95 | 43.14 | 43.84 | 241,795 | +0.80(+1.86%) |
Apr 20, 2023 | 43.19 | 43.81 | 42.75 | 43.04 | 344,218 | -0.18(-0.42%) |
Apr 19, 2023 | 42.78 | 43.24 | 42.20 | 43.22 | 241,033 | +0.51(+1.19%) |
Apr 18, 2023 | 42.11 | 42.88 | 42.01 | 42.71 | 239,749 | +0.75(+1.79%) |
Apr 17, 2023 | 42.28 | 42.35 | 41.26 | 41.96 | 237,042 | -0.19(-0.45%) |
Apr 14, 2023 | 41.87 | 42.20 | 40.84 | 42.15 | 424,578 | +0.28(+0.67%) |
Apr 13, 2023 | 39.50 | 42.35 | 39.36 | 41.87 | 622,793 | +2.50(+6.35%) |
Apr 12, 2023 | 40.20 | 40.20 | 39.16 | 39.37 | 322,356 | -0.68(-1.70%) |
Apr 11, 2023 | 40.10 | 40.83 | 40.00 | 40.05 | 384,239 | -0.14(-0.35%) |
Apr 10, 2023 | 39.56 | 40.52 | 39.20 | 40.19 | 433,127 | +0.72(+1.82%) |
Apr 06, 2023 | 39.04 | 39.64 | 38.81 | 39.47 | 258,169 | +0.53(+1.36%) |
Apr 05, 2023 | 38.88 | 39.37 | 38.81 | 38.94 | 344,397 | +0.20(+0.52%) |
Apr 04, 2023 | 38.18 | 39.00 | 37.31 | 38.74 | 528,906 | +0.61(+1.60%) |
Apr 03, 2023 | 37.50 | 38.42 | 37.50 | 38.13 | 364,558 | +0.63(+1.68%) |
Mar 31, 2023 | 37.80 | 38.18 | 37.19 | 37.50 | 322,703 | -0.17(-0.45%) |
Mar 30, 2023 | 37.62 | 37.85 | 37.34 | 37.67 | 129,373 | +0.12(+0.32%) |
Mar 29, 2023 | 38.00 | 38.04 | 37.50 | 37.55 | 219,569 | -0.37(-0.98%) |
Mar 28, 2023 | 37.64 | 38.19 | 37.59 | 37.92 | 222,366 | +0.03(+0.08%) |
Mar 27, 2023 | 37.60 | 38.21 | 37.43 | 37.89 | 425,104 | +0.32(+0.85%) |
Mar 24, 2023 | 36.71 | 37.60 | 36.45 | 37.57 | 205,699 | +0.66(+1.79%) |
Mar 23, 2023 | 37.08 | 37.38 | 36.66 | 36.91 | 218,809 | -0.02(-0.05%) |
Mar 22, 2023 | 36.98 | 37.70 | 36.91 | 36.93 | 383,628 | -0.05(-0.14%) |
Mar 21, 2023 | 37.50 | 37.55 | 36.91 | 36.98 | 315,047 | -0.21(-0.56%) |
Mar 20, 2023 | 36.66 | 37.45 | 36.48 | 37.19 | 336,397 | +0.90(+2.48%) |
Mar 17, 2023 | 37.40 | 37.40 | 36.03 | 36.29 | 1,221,594 | -1.31(-3.48%) |
Mar 16, 2023 | 36.52 | 37.89 | 36.05 | 37.60 | 357,232 | +0.76(+2.06%) |
Mar 15, 2023 | 36.78 | 36.94 | 36.12 | 36.84 | 356,008 | -0.36(-0.97%) |
Mar 14, 2023 | 36.12 | 37.27 | 35.96 | 37.20 | 410,303 | +1.49(+4.17%) |
Mar 13, 2023 | 35.41 | 36.48 | 35.41 | 35.71 | 297,802 | -0.02(-0.06%) |
Mar 10, 2023 | 35.19 | 36.15 | 35.17 | 35.73 | 291,632 | +0.37(+1.05%) |
Mar 09, 2023 | 35.62 | 35.82 | 35.27 | 35.36 | 238,546 | -0.07(-0.20%) |
Mar 08, 2023 | 35.45 | 35.73 | 34.79 | 35.43 | 875,414 | +0.13(+0.37%) |
Mar 07, 2023 | 35.29 | 35.92 | 34.78 | 35.30 | 238,645 | +0.17(+0.48%) |
Mar 06, 2023 | 36.11 | 36.11 | 34.91 | 35.13 | 306,951 | -0.98(-2.71%) |
Mar 03, 2023 | 37.10 | 37.32 | 36.05 | 36.11 | 241,137 | -0.89(-2.41%) |
Mar 02, 2023 | 36.33 | 37.03 | 35.95 | 37.00 | 349,641 | +0.44(+1.20%) |
Mar 01, 2023 | 33.70 | 38.22 | 33.61 | 36.56 | 790,832 | +4.70(+14.75%) |
Feb 28, 2023 | 32.42 | 32.65 | 31.86 | 31.86 | 365,761 | -0.60(-1.85%) |
Feb 27, 2023 | 32.75 | 33.13 | 32.13 | 32.46 | 355,898 | -0.08(-0.25%) |
Feb 24, 2023 | 32.17 | 32.70 | 32.00 | 32.54 | 303,511 | +0.21(+0.65%) |
Feb 23, 2023 | 32.08 | 32.52 | 31.97 | 32.33 | 167,809 | +0.27(+0.84%) |
Feb 22, 2023 | 31.81 | 32.23 | 31.81 | 32.06 | 229,537 | +0.20(+0.63%) |
Feb 21, 2023 | 32.18 | 32.35 | 31.85 | 31.86 | 193,926 | -0.53(-1.64%) |
Feb 17, 2023 | 32.23 | 32.48 | 31.88 | 32.39 | 126,088 | +0.41(+1.28%) |
Feb 16, 2023 | 32.46 | 32.46 | 31.95 | 31.98 | 191,808 | -0.58(-1.78%) |
Feb 15, 2023 | 32.20 | 32.93 | 32.01 | 32.56 | 208,660 | +0.19(+0.59%) |
Feb 14, 2023 | 32.47 | 32.55 | 31.96 | 32.37 | 217,207 | -0.07(-0.22%) |
Feb 13, 2023 | 31.86 | 32.73 | 31.67 | 32.44 | 229,648 | +0.67(+2.11%) |
Feb 10, 2023 | 31.18 | 31.84 | 31.07 | 31.77 | 187,808 | +0.60(+1.92%) |
Feb 09, 2023 | 30.88 | 31.26 | 30.68 | 31.17 | 171,571 | +0.56(+1.83%) |
Feb 08, 2023 | 30.89 | 31.22 | 30.59 | 30.61 | 185,741 | -0.28(-0.91%) |
Feb 07, 2023 | 31.20 | 31.20 | 30.48 | 30.89 | 144,905 | -0.41(-1.31%) |
Feb 06, 2023 | 31.21 | 31.48 | 30.76 | 31.30 | 203,602 | +0.09(+0.29%) |
Feb 03, 2023 | 31.08 | 31.79 | 31.08 | 31.21 | 211,647 | +0.04(+0.13%) |
Feb 02, 2023 | 30.61 | 31.19 | 30.41 | 31.17 | 167,095 | +0.56(+1.83%) |