Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.05 | 30.47 | 29.24 | 29.64 | 518,609 | -0.53(-1.76%) |
Apr 27, 2023 | 30.09 | 30.72 | 29.76 | 30.17 | 367,388 | +0.34(+1.14%) |
Apr 26, 2023 | 30.30 | 30.87 | 29.59 | 29.83 | 598,104 | -0.47(-1.55%) |
Apr 25, 2023 | 31.81 | 31.81 | 30.00 | 30.30 | 417,456 | -1.93(-5.99%) |
Apr 24, 2023 | 32.54 | 32.54 | 30.93 | 32.23 | 446,677 | -0.47(-1.44%) |
Apr 21, 2023 | 32.00 | 35.35 | 31.72 | 32.70 | 1,215,701 | +0.60(+1.87%) |
Apr 20, 2023 | 32.36 | 32.94 | 31.94 | 32.10 | 218,327 | -0.58(-1.77%) |
Apr 19, 2023 | 33.11 | 33.69 | 32.42 | 32.68 | 430,689 | -0.72(-2.16%) |
Apr 18, 2023 | 31.54 | 33.58 | 31.22 | 33.40 | 874,968 | +1.92(+6.10%) |
Apr 17, 2023 | 31.15 | 31.63 | 30.77 | 31.48 | 494,121 | +0.35(+1.12%) |
Apr 14, 2023 | 31.30 | 32.67 | 30.85 | 31.13 | 985,713 | -0.16(-0.51%) |
Apr 13, 2023 | 32.48 | 32.75 | 31.20 | 31.29 | 873,998 | -1.03(-3.19%) |
Apr 12, 2023 | 35.95 | 36.60 | 32.01 | 32.32 | 963,272 | -3.45(-9.64%) |
Apr 11, 2023 | 37.78 | 38.07 | 35.72 | 35.77 | 666,909 | -1.94(-5.14%) |
Apr 10, 2023 | 38.00 | 38.39 | 37.22 | 37.71 | 446,665 | -0.54(-1.41%) |
Apr 06, 2023 | 38.11 | 38.84 | 37.04 | 38.25 | 232,552 | +0.00(+0.00%) |
Apr 05, 2023 | 39.90 | 39.90 | 38.10 | 38.25 | 367,426 | -2.03(-5.04%) |
Apr 04, 2023 | 41.27 | 41.91 | 40.15 | 40.28 | 445,124 | -0.75(-1.83%) |
Apr 03, 2023 | 40.50 | 41.24 | 39.77 | 41.03 | 543,266 | +0.78(+1.94%) |
Mar 31, 2023 | 38.73 | 40.45 | 38.73 | 40.25 | 604,829 | +1.89(+4.93%) |
Mar 30, 2023 | 38.31 | 39.00 | 37.75 | 38.36 | 380,216 | +0.58(+1.54%) |
Mar 29, 2023 | 38.03 | 38.06 | 36.06 | 37.78 | 533,729 | -0.45(-1.18%) |
Mar 28, 2023 | 38.17 | 39.37 | 37.88 | 38.23 | 390,483 | +0.21(+0.55%) |
Mar 27, 2023 | 37.62 | 38.46 | 36.42 | 38.02 | 545,146 | +0.80(+2.15%) |
Mar 24, 2023 | 36.70 | 37.66 | 36.35 | 37.22 | 390,726 | -0.19(-0.51%) |
Mar 23, 2023 | 38.33 | 39.16 | 36.60 | 37.41 | 619,186 | -0.66(-1.73%) |
Mar 22, 2023 | 39.08 | 39.78 | 37.90 | 38.07 | 688,486 | -0.96(-2.46%) |
Mar 21, 2023 | 40.11 | 41.29 | 38.91 | 39.03 | 604,744 | -0.25(-0.64%) |
Mar 20, 2023 | 38.62 | 41.60 | 38.51 | 39.28 | 811,635 | +1.23(+3.23%) |
Mar 17, 2023 | 38.00 | 39.03 | 36.63 | 38.05 | 1,634,646 | -0.55(-1.42%) |
Mar 16, 2023 | 40.87 | 44.25 | 38.20 | 38.60 | 1,348,355 | -2.58(-6.27%) |
Mar 15, 2023 | 40.43 | 42.42 | 40.42 | 41.18 | 641,736 | -0.79(-1.88%) |
Mar 14, 2023 | 42.29 | 42.63 | 40.88 | 41.97 | 472,000 | +0.98(+2.39%) |
Mar 13, 2023 | 39.90 | 41.54 | 38.91 | 40.99 | 598,578 | -0.20(-0.49%) |
Mar 10, 2023 | 41.02 | 41.70 | 40.04 | 41.19 | 399,241 | -0.47(-1.13%) |
Mar 09, 2023 | 42.02 | 43.03 | 41.07 | 41.66 | 470,944 | -0.75(-1.77%) |
Mar 08, 2023 | 41.85 | 42.89 | 41.52 | 42.41 | 447,669 | +0.27(+0.64%) |
Mar 07, 2023 | 40.90 | 42.72 | 40.43 | 42.14 | 545,622 | +1.17(+2.86%) |
Mar 06, 2023 | 44.10 | 44.34 | 40.85 | 40.97 | 677,387 | -2.88(-6.57%) |
Mar 03, 2023 | 43.82 | 44.18 | 42.79 | 43.85 | 442,125 | +0.53(+1.22%) |
Mar 02, 2023 | 42.40 | 43.47 | 41.42 | 43.32 | 516,258 | +0.81(+1.91%) |
Mar 01, 2023 | 41.40 | 42.53 | 40.42 | 42.51 | 344,785 | +0.64(+1.53%) |
Feb 28, 2023 | 41.83 | 43.03 | 41.55 | 41.87 | 471,858 | +0.12(+0.29%) |
Feb 27, 2023 | 42.10 | 42.24 | 40.90 | 41.75 | 284,769 | +0.21(+0.51%) |
Feb 24, 2023 | 39.86 | 41.69 | 39.09 | 41.54 | 390,263 | +0.83(+2.04%) |
Feb 23, 2023 | 40.51 | 41.88 | 39.04 | 40.71 | 402,967 | +0.40(+0.99%) |
Feb 22, 2023 | 40.69 | 41.79 | 40.14 | 40.31 | 392,035 | -0.42(-1.03%) |
Feb 21, 2023 | 45.03 | 45.03 | 40.63 | 40.73 | 743,285 | -5.19(-11.30%) |
Feb 17, 2023 | 45.86 | 46.09 | 44.53 | 45.92 | 330,091 | +0.31(+0.68%) |
Feb 16, 2023 | 45.90 | 47.05 | 45.57 | 45.61 | 323,430 | -1.44(-3.06%) |
Feb 15, 2023 | 45.37 | 47.09 | 44.97 | 47.05 | 334,410 | +1.07(+2.33%) |
Feb 14, 2023 | 44.65 | 46.41 | 44.02 | 45.98 | 396,617 | +1.04(+2.31%) |
Feb 13, 2023 | 42.53 | 44.99 | 42.03 | 44.94 | 485,189 | +2.34(+5.49%) |
Feb 10, 2023 | 41.95 | 43.66 | 41.50 | 42.60 | 370,496 | +0.30(+0.71%) |
Feb 09, 2023 | 43.86 | 44.77 | 42.26 | 42.30 | 330,656 | -0.75(-1.74%) |
Feb 08, 2023 | 44.66 | 45.09 | 42.22 | 43.05 | 612,571 | -2.48(-5.45%) |
Feb 07, 2023 | 43.03 | 45.67 | 42.52 | 45.53 | 996,285 | +0.78(+1.74%) |
Feb 06, 2023 | 40.78 | 45.27 | 40.06 | 44.75 | 1,833,617 | -1.91(-4.09%) |
Feb 03, 2023 | 46.29 | 47.26 | 45.70 | 46.66 | 376,612 | -0.20(-0.43%) |
Feb 02, 2023 | 46.75 | 48.88 | 46.18 | 46.86 | 518,301 | +0.72(+1.56%) |