Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.87 | 39.68 | 38.55 | 39.50 | 835,783 | +0.44(+1.12%) |
Apr 27, 2023 | 37.91 | 39.41 | 37.71 | 39.06 | 1,139,912 | +1.68(+4.51%) |
Apr 26, 2023 | 38.36 | 38.59 | 37.27 | 37.38 | 1,600,890 | +1.64(+4.58%) |
Apr 25, 2023 | 36.87 | 36.97 | 35.50 | 35.74 | 2,314,047 | -3.24(-8.32%) |
Apr 24, 2023 | 39.44 | 39.56 | 38.58 | 38.98 | 1,374,426 | -1.26(-3.13%) |
Apr 21, 2023 | 40.37 | 40.65 | 39.51 | 40.24 | 1,449,568 | -1.98(-4.68%) |
Apr 20, 2023 | 42.95 | 43.80 | 41.64 | 42.22 | 876,845 | -0.93(-2.15%) |
Apr 19, 2023 | 42.74 | 43.29 | 42.33 | 43.15 | 820,296 | -1.48(-3.32%) |
Apr 18, 2023 | 45.66 | 45.90 | 44.28 | 44.63 | 682,653 | -0.46(-1.01%) |
Apr 17, 2023 | 44.74 | 45.18 | 44.14 | 45.08 | 1,233,708 | +3.29(+7.88%) |
Apr 14, 2023 | 42.74 | 42.97 | 41.31 | 41.79 | 736,933 | -1.59(-3.66%) |
Apr 13, 2023 | 43.04 | 43.67 | 42.77 | 43.38 | 975,038 | +2.84(+7.00%) |
Apr 12, 2023 | 43.53 | 43.65 | 40.25 | 40.54 | 1,704,971 | -3.91(-8.80%) |
Apr 11, 2023 | 45.26 | 45.67 | 44.13 | 44.45 | 719,594 | +0.36(+0.81%) |
Apr 10, 2023 | 43.68 | 44.23 | 43.14 | 44.10 | 1,123,473 | -0.56(-1.26%) |
Apr 06, 2023 | 43.19 | 45.20 | 42.85 | 44.66 | 1,479,058 | +1.64(+3.80%) |
Apr 05, 2023 | 44.38 | 44.38 | 42.29 | 43.02 | 1,721,859 | -1.70(-3.81%) |
Apr 04, 2023 | 44.07 | 45.03 | 43.49 | 44.73 | 1,730,590 | -0.65(-1.43%) |
Apr 03, 2023 | 45.67 | 46.07 | 44.84 | 45.37 | 760,445 | -0.63(-1.37%) |
Mar 31, 2023 | 46.70 | 47.12 | 45.55 | 46.00 | 1,397,122 | -1.81(-3.79%) |
Mar 30, 2023 | 46.91 | 48.18 | 46.47 | 47.81 | 1,527,614 | +2.25(+4.93%) |
Mar 29, 2023 | 44.96 | 46.09 | 44.01 | 45.57 | 1,454,826 | +0.17(+0.38%) |
Mar 28, 2023 | 43.99 | 45.52 | 43.51 | 45.39 | 2,931,692 | +4.90(+12.10%) |
Mar 27, 2023 | 40.67 | 41.01 | 39.83 | 40.49 | 1,861,536 | -2.79(-6.44%) |
Mar 24, 2023 | 42.17 | 43.57 | 42.17 | 43.28 | 1,612,446 | -0.36(-0.82%) |
Mar 23, 2023 | 43.89 | 45.25 | 42.70 | 43.64 | 2,619,408 | +3.74(+9.37%) |
Mar 22, 2023 | 40.66 | 41.68 | 39.87 | 39.90 | 1,625,583 | +0.23(+0.59%) |
Mar 21, 2023 | 39.11 | 39.89 | 38.70 | 39.67 | 1,503,150 | +1.66(+4.35%) |
Mar 20, 2023 | 37.05 | 39.02 | 36.71 | 38.02 | 1,484,264 | -0.17(-0.45%) |
Mar 17, 2023 | 39.01 | 39.25 | 37.27 | 38.19 | 2,035,578 | -0.28(-0.73%) |
Mar 16, 2023 | 36.37 | 38.58 | 36.28 | 38.47 | 1,811,968 | +1.40(+3.77%) |
Mar 15, 2023 | 36.63 | 37.23 | 35.62 | 37.07 | 2,104,923 | -1.61(-4.16%) |
Mar 14, 2023 | 37.68 | 38.86 | 37.23 | 38.68 | 2,714,006 | +0.77(+2.03%) |
Mar 13, 2023 | 37.39 | 38.78 | 37.13 | 37.91 | 2,767,977 | +0.57(+1.52%) |
Mar 10, 2023 | 37.17 | 38.16 | 36.54 | 37.34 | 2,607,381 | +0.00(+0.00%) |
Mar 09, 2023 | 40.07 | 40.07 | 37.03 | 37.34 | 4,054,201 | -4.80(-11.39%) |
Mar 08, 2023 | 41.94 | 42.57 | 41.59 | 42.14 | 1,964,795 | -1.25(-2.89%) |
Mar 07, 2023 | 45.22 | 45.23 | 43.27 | 43.39 | 3,324,594 | -2.61(-5.68%) |
Mar 06, 2023 | 46.64 | 47.49 | 45.83 | 46.01 | 1,777,300 | -1.70(-3.56%) |
Mar 03, 2023 | 47.42 | 47.92 | 47.01 | 47.70 | 1,982,170 | -0.05(-0.10%) |
Mar 02, 2023 | 45.12 | 47.94 | 44.87 | 47.75 | 3,085,833 | +2.41(+5.31%) |
Mar 01, 2023 | 45.97 | 46.22 | 44.80 | 45.34 | 3,921,820 | +5.00(+12.40%) |
Feb 28, 2023 | 40.70 | 41.50 | 40.02 | 40.34 | 2,262,770 | -1.45(-3.46%) |
Feb 27, 2023 | 41.89 | 42.04 | 41.17 | 41.78 | 1,622,623 | +1.60(+3.98%) |
Feb 24, 2023 | 40.66 | 41.48 | 39.50 | 40.18 | 2,771,209 | -4.17(-9.41%) |
Feb 23, 2023 | 47.00 | 47.38 | 43.35 | 44.36 | 2,459,987 | -0.73(-1.62%) |
Feb 22, 2023 | 46.00 | 46.48 | 44.47 | 45.09 | 1,689,393 | -1.06(-2.30%) |
Feb 21, 2023 | 46.60 | 47.81 | 46.09 | 46.15 | 1,396,044 | -1.74(-3.64%) |
Feb 17, 2023 | 48.29 | 48.63 | 47.01 | 47.90 | 2,502,154 | -3.20(-6.26%) |
Feb 16, 2023 | 49.83 | 52.05 | 49.48 | 51.10 | 2,026,427 | +0.18(+0.36%) |
Feb 15, 2023 | 49.83 | 50.97 | 49.48 | 50.91 | 1,571,941 | -1.37(-2.62%) |
Feb 14, 2023 | 51.23 | 52.70 | 50.47 | 52.28 | 1,047,612 | -1.54(-2.87%) |
Feb 13, 2023 | 53.14 | 54.41 | 52.56 | 53.82 | 787,043 | +2.57(+5.02%) |
Feb 10, 2023 | 52.94 | 53.13 | 50.37 | 51.25 | 1,554,334 | -4.97(-8.85%) |
Feb 09, 2023 | 57.37 | 57.80 | 55.55 | 56.22 | 1,834,715 | +3.03(+5.69%) |
Feb 08, 2023 | 54.00 | 54.41 | 52.35 | 53.20 | 1,057,677 | -2.20(-3.97%) |
Feb 07, 2023 | 55.48 | 56.03 | 53.44 | 55.39 | 1,409,448 | +1.31(+2.42%) |
Feb 06, 2023 | 52.60 | 54.46 | 51.91 | 54.08 | 1,873,569 | -2.61(-4.61%) |
Feb 03, 2023 | 58.52 | 59.57 | 56.35 | 56.70 | 2,699,512 | -4.67(-7.60%) |
Feb 02, 2023 | 63.62 | 63.84 | 60.42 | 61.36 | 2,313,128 | -3.82(-5.86%) |