Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.69 | 35.78 | 34.47 | 35.46 | 1,155,793 | +0.76(+2.19%) |
Apr 27, 2023 | 34.27 | 34.79 | 34.17 | 34.70 | 887,964 | +0.71(+2.09%) |
Apr 26, 2023 | 33.55 | 34.74 | 33.55 | 33.99 | 1,344,537 | +0.43(+1.28%) |
Apr 25, 2023 | 33.87 | 34.62 | 33.55 | 33.56 | 1,076,960 | -0.69(-2.01%) |
Apr 24, 2023 | 34.41 | 35.03 | 33.38 | 34.25 | 1,580,220 | +0.26(+0.76%) |
Apr 21, 2023 | 33.86 | 34.26 | 33.62 | 33.99 | 657,061 | +0.00(+0.00%) |
Apr 20, 2023 | 34.66 | 34.80 | 33.73 | 33.99 | 963,355 | -0.93(-2.66%) |
Apr 19, 2023 | 34.50 | 35.21 | 34.41 | 34.92 | 1,188,893 | +0.19(+0.55%) |
Apr 18, 2023 | 34.80 | 35.12 | 34.40 | 34.73 | 1,020,695 | +0.22(+0.64%) |
Apr 17, 2023 | 35.55 | 35.84 | 34.49 | 34.51 | 1,146,126 | -0.67(-1.90%) |
Apr 14, 2023 | 34.96 | 35.45 | 34.61 | 35.18 | 997,590 | +0.35(+1.00%) |
Apr 13, 2023 | 34.96 | 35.48 | 34.77 | 34.83 | 962,825 | +0.15(+0.43%) |
Apr 12, 2023 | 36.86 | 37.00 | 34.63 | 34.68 | 1,199,370 | -1.84(-5.04%) |
Apr 11, 2023 | 35.20 | 36.92 | 35.05 | 36.52 | 1,382,961 | +1.69(+4.85%) |
Apr 10, 2023 | 33.85 | 35.21 | 33.81 | 34.83 | 1,643,352 | +0.85(+2.50%) |
Apr 06, 2023 | 33.50 | 34.20 | 33.22 | 33.98 | 1,196,377 | +0.53(+1.58%) |
Apr 05, 2023 | 34.61 | 34.86 | 33.37 | 33.45 | 1,612,209 | -1.35(-3.88%) |
Apr 04, 2023 | 36.13 | 36.28 | 34.55 | 34.80 | 1,260,047 | -1.18(-3.28%) |
Apr 03, 2023 | 36.87 | 36.89 | 35.40 | 35.98 | 1,420,360 | -0.81(-2.20%) |
Mar 31, 2023 | 36.77 | 37.01 | 36.43 | 36.79 | 1,190,470 | +0.26(+0.71%) |
Mar 30, 2023 | 36.74 | 37.68 | 36.29 | 36.53 | 972,356 | +0.05(+0.14%) |
Mar 29, 2023 | 35.77 | 36.93 | 34.16 | 36.48 | 2,227,263 | +0.27(+0.75%) |
Mar 28, 2023 | 35.87 | 36.75 | 35.53 | 36.21 | 1,504,478 | +0.13(+0.36%) |
Mar 27, 2023 | 36.34 | 36.45 | 35.27 | 36.08 | 1,110,851 | +0.74(+2.09%) |
Mar 24, 2023 | 34.95 | 35.63 | 34.51 | 35.34 | 780,676 | +0.15(+0.43%) |
Mar 23, 2023 | 36.15 | 36.29 | 34.41 | 35.19 | 909,379 | -0.85(-2.36%) |
Mar 22, 2023 | 36.29 | 37.12 | 35.90 | 36.04 | 691,391 | -0.19(-0.52%) |
Mar 21, 2023 | 36.81 | 37.30 | 36.09 | 36.23 | 669,648 | +0.28(+0.78%) |
Mar 20, 2023 | 34.55 | 36.54 | 34.45 | 35.95 | 1,598,314 | +1.66(+4.84%) |
Mar 17, 2023 | 34.84 | 35.40 | 34.20 | 34.29 | 1,518,662 | -0.86(-2.45%) |
Mar 16, 2023 | 33.61 | 35.51 | 33.44 | 35.15 | 1,383,105 | +1.15(+3.38%) |
Mar 15, 2023 | 32.72 | 34.02 | 32.25 | 34.00 | 1,660,098 | +0.30(+0.89%) |
Mar 14, 2023 | 35.12 | 35.50 | 33.44 | 33.70 | 1,345,163 | -0.47(-1.38%) |
Mar 13, 2023 | 35.06 | 35.15 | 33.50 | 34.17 | 1,283,507 | -1.77(-4.92%) |
Mar 10, 2023 | 37.43 | 37.50 | 35.68 | 35.94 | 951,492 | -1.60(-4.26%) |
Mar 09, 2023 | 39.37 | 39.50 | 37.49 | 37.54 | 787,665 | -1.75(-4.45%) |
Mar 08, 2023 | 39.42 | 39.53 | 38.50 | 39.29 | 687,932 | +0.10(+0.26%) |
Mar 07, 2023 | 40.17 | 40.57 | 39.17 | 39.19 | 551,587 | -0.88(-2.20%) |
Mar 06, 2023 | 41.61 | 41.62 | 39.83 | 40.07 | 695,244 | -1.35(-3.26%) |
Mar 03, 2023 | 40.89 | 41.63 | 40.50 | 41.42 | 576,549 | +0.81(+1.99%) |
Mar 02, 2023 | 39.57 | 40.76 | 39.34 | 40.61 | 629,649 | +0.69(+1.73%) |
Mar 01, 2023 | 40.00 | 40.26 | 39.64 | 39.92 | 431,939 | -0.10(-0.25%) |
Feb 28, 2023 | 40.06 | 40.34 | 39.79 | 40.02 | 573,015 | +0.24(+0.60%) |
Feb 27, 2023 | 40.81 | 40.87 | 39.71 | 39.78 | 726,513 | -0.56(-1.39%) |
Feb 24, 2023 | 40.50 | 40.91 | 39.95 | 40.34 | 727,375 | -0.74(-1.80%) |
Feb 23, 2023 | 41.22 | 41.60 | 40.82 | 41.08 | 599,295 | -0.18(-0.44%) |
Feb 22, 2023 | 40.86 | 41.49 | 40.71 | 41.26 | 486,630 | +0.36(+0.88%) |
Feb 21, 2023 | 41.88 | 42.25 | 40.66 | 40.90 | 895,575 | -1.80(-4.22%) |
Feb 17, 2023 | 43.50 | 43.55 | 42.50 | 42.70 | 581,822 | -0.87(-2.00%) |
Feb 16, 2023 | 43.10 | 44.74 | 42.85 | 43.57 | 984,736 | -0.04(-0.09%) |
Feb 15, 2023 | 43.50 | 43.73 | 43.27 | 43.61 | 700,661 | -0.32(-0.73%) |
Feb 14, 2023 | 43.65 | 44.21 | 43.25 | 43.93 | 641,434 | +0.14(+0.32%) |
Feb 13, 2023 | 43.62 | 44.00 | 43.07 | 43.79 | 683,062 | +0.18(+0.41%) |
Feb 10, 2023 | 43.64 | 44.30 | 43.21 | 43.61 | 505,824 | -0.41(-0.93%) |
Feb 09, 2023 | 44.23 | 44.47 | 43.72 | 44.02 | 815,525 | +0.10(+0.23%) |
Feb 08, 2023 | 44.50 | 44.75 | 43.60 | 43.92 | 325,764 | -0.91(-2.03%) |
Feb 07, 2023 | 44.08 | 44.87 | 43.60 | 44.83 | 576,824 | +0.56(+1.26%) |
Feb 06, 2023 | 44.51 | 44.96 | 44.07 | 44.27 | 406,343 | -0.44(-0.98%) |
Feb 03, 2023 | 43.86 | 45.07 | 43.57 | 44.71 | 659,458 | +0.25(+0.56%) |
Feb 02, 2023 | 44.41 | 45.51 | 44.41 | 44.46 | 1,393,956 | +0.36(+0.82%) |