Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.79 | 36.02 | 33.66 | 35.41 | 1,100,417 | +0.45(+1.29%) |
Apr 27, 2023 | 36.00 | 36.08 | 34.91 | 34.96 | 1,476,511 | -0.56(-1.58%) |
Apr 26, 2023 | 34.47 | 35.78 | 33.11 | 35.52 | 1,706,081 | +1.94(+5.78%) |
Apr 25, 2023 | 35.02 | 36.02 | 33.44 | 33.58 | 3,632,317 | +3.56(+11.86%) |
Apr 24, 2023 | 30.70 | 31.19 | 29.83 | 30.02 | 630,642 | -0.85(-2.75%) |
Apr 21, 2023 | 30.17 | 30.90 | 30.05 | 30.87 | 708,047 | +0.97(+3.24%) |
Apr 20, 2023 | 30.00 | 30.35 | 29.66 | 29.90 | 654,900 | -0.56(-1.84%) |
Apr 19, 2023 | 30.38 | 30.88 | 30.16 | 30.46 | 532,162 | +0.06(+0.20%) |
Apr 18, 2023 | 31.64 | 31.64 | 30.09 | 30.40 | 680,111 | -0.94(-3.00%) |
Apr 17, 2023 | 30.87 | 31.85 | 30.65 | 31.34 | 1,051,632 | +0.88(+2.89%) |
Apr 14, 2023 | 30.47 | 31.42 | 29.96 | 30.46 | 966,102 | -0.04(-0.13%) |
Apr 13, 2023 | 28.78 | 31.41 | 28.78 | 30.50 | 1,385,916 | +1.92(+6.72%) |
Apr 12, 2023 | 27.81 | 29.74 | 27.43 | 28.58 | 2,184,258 | +2.35(+8.96%) |
Apr 11, 2023 | 25.69 | 26.37 | 25.69 | 26.23 | 720,107 | +0.72(+2.82%) |
Apr 10, 2023 | 26.00 | 26.00 | 25.23 | 25.51 | 671,204 | -0.66(-2.52%) |
Apr 06, 2023 | 25.33 | 26.48 | 24.92 | 26.17 | 758,223 | +0.90(+3.56%) |
Apr 05, 2023 | 25.09 | 25.54 | 24.77 | 25.27 | 721,005 | +0.11(+0.44%) |
Apr 04, 2023 | 25.73 | 25.75 | 24.64 | 25.16 | 826,542 | -0.40(-1.56%) |
Apr 03, 2023 | 25.38 | 25.86 | 25.12 | 25.56 | 856,585 | +0.16(+0.63%) |
Mar 31, 2023 | 24.59 | 25.56 | 24.43 | 25.40 | 1,184,459 | +0.97(+3.97%) |
Mar 30, 2023 | 24.88 | 24.94 | 24.05 | 24.43 | 697,216 | -0.31(-1.25%) |
Mar 29, 2023 | 24.52 | 24.78 | 24.14 | 24.74 | 754,405 | +0.48(+1.98%) |
Mar 28, 2023 | 24.25 | 24.59 | 24.12 | 24.26 | 697,911 | -0.17(-0.70%) |
Mar 27, 2023 | 24.34 | 24.81 | 24.09 | 24.43 | 1,046,822 | +0.14(+0.58%) |
Mar 24, 2023 | 23.95 | 24.33 | 23.09 | 24.29 | 846,757 | +0.61(+2.58%) |
Mar 23, 2023 | 23.97 | 24.40 | 23.50 | 23.68 | 958,823 | -0.04(-0.17%) |
Mar 22, 2023 | 24.54 | 24.89 | 23.68 | 23.72 | 1,067,595 | -0.88(-3.58%) |
Mar 21, 2023 | 25.10 | 25.50 | 24.56 | 24.60 | 969,805 | -0.46(-1.84%) |
Mar 20, 2023 | 24.39 | 25.87 | 24.33 | 25.06 | 1,518,404 | +0.76(+3.13%) |
Mar 17, 2023 | 24.34 | 24.39 | 23.09 | 24.30 | 2,395,062 | -0.14(-0.57%) |
Mar 16, 2023 | 25.12 | 25.25 | 24.19 | 24.44 | 2,229,306 | -0.88(-3.48%) |
Mar 15, 2023 | 26.75 | 26.75 | 24.75 | 25.32 | 2,017,819 | -1.24(-4.67%) |
Mar 14, 2023 | 26.99 | 27.87 | 26.25 | 26.56 | 1,388,468 | +0.14(+0.53%) |
Mar 13, 2023 | 26.04 | 26.93 | 25.70 | 26.42 | 2,752,767 | +0.11(+0.42%) |
Mar 10, 2023 | 27.59 | 27.68 | 25.54 | 26.31 | 2,064,651 | -1.42(-5.12%) |
Mar 09, 2023 | 29.68 | 29.90 | 27.60 | 27.73 | 1,750,429 | -1.93(-6.51%) |
Mar 08, 2023 | 30.50 | 30.70 | 29.20 | 29.66 | 1,175,130 | -0.84(-2.75%) |
Mar 07, 2023 | 30.62 | 31.07 | 30.22 | 30.50 | 940,560 | -0.29(-0.94%) |
Mar 06, 2023 | 32.44 | 32.67 | 30.33 | 30.79 | 1,288,111 | -1.56(-4.82%) |
Mar 03, 2023 | 32.57 | 33.15 | 32.16 | 32.35 | 1,172,788 | -0.08(-0.25%) |
Mar 02, 2023 | 32.28 | 32.84 | 31.51 | 32.43 | 1,083,958 | -0.23(-0.70%) |
Mar 01, 2023 | 32.45 | 32.84 | 32.40 | 32.66 | 1,125,980 | +0.36(+1.11%) |
Feb 28, 2023 | 32.45 | 33.12 | 32.28 | 32.30 | 924,569 | -0.30(-0.92%) |
Feb 27, 2023 | 33.05 | 33.17 | 32.34 | 32.60 | 682,319 | -0.03(-0.09%) |
Feb 24, 2023 | 32.10 | 32.85 | 32.10 | 32.63 | 866,001 | -0.12(-0.37%) |
Feb 23, 2023 | 32.90 | 33.07 | 32.52 | 32.75 | 666,070 | -0.10(-0.30%) |
Feb 22, 2023 | 31.83 | 32.95 | 31.77 | 32.85 | 772,464 | +1.08(+3.40%) |
Feb 21, 2023 | 33.00 | 33.28 | 31.29 | 31.77 | 897,529 | -1.98(-5.87%) |
Feb 17, 2023 | 33.07 | 33.86 | 32.50 | 33.75 | 587,198 | +0.78(+2.37%) |
Feb 16, 2023 | 33.36 | 33.80 | 32.94 | 32.97 | 615,697 | -1.08(-3.17%) |
Feb 15, 2023 | 33.23 | 34.08 | 32.76 | 34.05 | 632,421 | +0.38(+1.13%) |
Feb 14, 2023 | 34.48 | 35.15 | 33.45 | 33.67 | 905,671 | -0.93(-2.69%) |
Feb 13, 2023 | 33.24 | 34.74 | 32.78 | 34.60 | 687,989 | +1.48(+4.47%) |
Feb 10, 2023 | 32.99 | 33.42 | 32.48 | 33.12 | 814,775 | -0.04(-0.12%) |
Feb 09, 2023 | 32.98 | 34.08 | 32.49 | 33.16 | 737,213 | +0.58(+1.78%) |
Feb 08, 2023 | 33.32 | 33.92 | 32.37 | 32.58 | 817,030 | -1.04(-3.09%) |
Feb 07, 2023 | 33.54 | 34.24 | 32.06 | 33.62 | 1,529,610 | +0.11(+0.33%) |
Feb 06, 2023 | 35.37 | 35.99 | 32.23 | 33.51 | 1,649,780 | -3.23(-8.79%) |
Feb 03, 2023 | 36.36 | 37.71 | 36.23 | 36.74 | 615,348 | -0.27(-0.73%) |
Feb 02, 2023 | 35.75 | 37.01 | 35.47 | 37.01 | 726,088 | +1.72(+4.87%) |