Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.68 | 36.87 | 34.68 | 36.52 | 652,982 | +1.52(+4.34%) |
Apr 27, 2023 | 33.94 | 35.56 | 33.77 | 35.00 | 474,758 | +1.71(+5.14%) |
Apr 26, 2023 | 34.19 | 34.49 | 33.12 | 33.29 | 349,424 | -0.54(-1.60%) |
Apr 25, 2023 | 35.45 | 35.70 | 33.71 | 33.83 | 412,053 | -1.94(-5.42%) |
Apr 24, 2023 | 36.77 | 37.18 | 35.30 | 35.77 | 469,824 | -1.00(-2.72%) |
Apr 21, 2023 | 35.77 | 37.01 | 35.51 | 36.77 | 582,080 | +1.10(+3.08%) |
Apr 20, 2023 | 35.13 | 36.49 | 35.10 | 35.67 | 446,246 | -0.08(-0.22%) |
Apr 19, 2023 | 35.06 | 36.22 | 35.00 | 35.75 | 341,210 | -0.06(-0.17%) |
Apr 18, 2023 | 36.22 | 36.32 | 35.64 | 35.81 | 374,432 | +0.07(+0.20%) |
Apr 17, 2023 | 35.80 | 36.37 | 35.58 | 35.74 | 322,384 | -0.05(-0.14%) |
Apr 14, 2023 | 35.67 | 36.19 | 35.41 | 35.79 | 364,678 | -0.01(-0.03%) |
Apr 13, 2023 | 35.43 | 36.63 | 35.06 | 35.80 | 381,442 | +0.97(+2.78%) |
Apr 12, 2023 | 36.23 | 36.75 | 34.65 | 34.83 | 590,629 | -0.60(-1.69%) |
Apr 11, 2023 | 35.12 | 35.79 | 34.87 | 35.43 | 525,707 | +0.38(+1.08%) |
Apr 10, 2023 | 35.11 | 35.37 | 34.31 | 35.05 | 434,963 | +0.52(+1.51%) |
Apr 06, 2023 | 33.85 | 34.89 | 32.88 | 34.53 | 481,216 | +0.50(+1.47%) |
Apr 05, 2023 | 34.39 | 34.64 | 33.37 | 34.03 | 1,395,002 | -0.79(-2.27%) |
Apr 04, 2023 | 34.39 | 35.10 | 33.80 | 34.82 | 447,972 | +0.56(+1.63%) |
Apr 03, 2023 | 34.24 | 34.84 | 33.55 | 34.26 | 331,873 | -0.66(-1.89%) |
Mar 31, 2023 | 34.29 | 35.88 | 33.99 | 34.92 | 547,074 | +1.02(+3.01%) |
Mar 30, 2023 | 33.69 | 33.91 | 32.74 | 33.90 | 557,025 | +0.66(+1.99%) |
Mar 29, 2023 | 33.67 | 33.87 | 32.96 | 33.24 | 329,812 | +0.01(+0.03%) |
Mar 28, 2023 | 33.47 | 33.48 | 32.80 | 33.23 | 458,641 | -0.34(-1.01%) |
Mar 27, 2023 | 34.64 | 34.67 | 32.89 | 33.57 | 402,442 | -0.61(-1.78%) |
Mar 24, 2023 | 34.08 | 35.04 | 33.59 | 34.18 | 402,151 | -0.13(-0.38%) |
Mar 23, 2023 | 34.28 | 35.40 | 33.82 | 34.31 | 432,553 | +0.46(+1.36%) |
Mar 22, 2023 | 34.17 | 34.99 | 33.56 | 33.85 | 432,842 | -0.40(-1.17%) |
Mar 21, 2023 | 33.53 | 34.43 | 33.45 | 34.25 | 419,909 | +1.38(+4.20%) |
Mar 20, 2023 | 33.01 | 33.31 | 32.15 | 32.87 | 393,370 | -0.37(-1.11%) |
Mar 17, 2023 | 34.79 | 35.15 | 33.13 | 33.24 | 479,116 | -1.96(-5.57%) |
Mar 16, 2023 | 34.07 | 35.52 | 33.15 | 35.20 | 557,081 | +1.15(+3.38%) |
Mar 15, 2023 | 33.64 | 34.11 | 32.86 | 34.05 | 552,812 | -0.53(-1.53%) |
Mar 14, 2023 | 35.80 | 36.19 | 34.16 | 34.58 | 518,168 | +0.11(+0.32%) |
Mar 13, 2023 | 34.00 | 35.09 | 32.95 | 34.47 | 643,842 | -0.15(-0.43%) |
Mar 10, 2023 | 36.10 | 36.41 | 34.22 | 34.62 | 564,853 | -1.76(-4.84%) |
Mar 09, 2023 | 38.29 | 38.42 | 36.16 | 36.38 | 500,840 | -1.95(-5.09%) |
Mar 08, 2023 | 39.04 | 39.14 | 38.13 | 38.33 | 346,335 | -0.88(-2.24%) |
Mar 07, 2023 | 39.20 | 40.18 | 38.60 | 39.21 | 349,186 | +0.09(+0.23%) |
Mar 06, 2023 | 40.60 | 41.22 | 39.12 | 39.12 | 435,880 | -1.40(-3.46%) |
Mar 03, 2023 | 39.28 | 40.82 | 39.28 | 40.52 | 429,542 | +1.37(+3.50%) |
Mar 02, 2023 | 38.49 | 39.59 | 38.30 | 39.15 | 426,985 | -0.06(-0.15%) |
Mar 01, 2023 | 39.82 | 39.95 | 39.13 | 39.21 | 508,203 | -0.40(-1.01%) |
Feb 28, 2023 | 39.38 | 40.48 | 39.23 | 39.61 | 460,109 | +0.07(+0.18%) |
Feb 27, 2023 | 40.50 | 40.60 | 39.31 | 39.54 | 402,868 | -0.44(-1.10%) |
Feb 24, 2023 | 41.49 | 41.99 | 39.68 | 39.98 | 730,058 | -2.45(-5.77%) |
Feb 23, 2023 | 46.24 | 46.25 | 41.25 | 42.43 | 1,284,086 | -2.46(-5.48%) |
Feb 22, 2023 | 43.97 | 46.88 | 42.49 | 44.89 | 2,741,204 | +7.12(+18.85%) |
Feb 21, 2023 | 38.59 | 39.01 | 37.74 | 37.77 | 963,425 | -1.58(-4.02%) |
Feb 17, 2023 | 39.61 | 39.67 | 38.50 | 39.35 | 569,846 | -0.60(-1.50%) |
Feb 16, 2023 | 40.85 | 42.73 | 39.81 | 39.95 | 844,736 | -2.69(-6.31%) |
Feb 15, 2023 | 39.76 | 42.81 | 39.69 | 42.64 | 663,891 | +3.21(+8.14%) |
Feb 14, 2023 | 38.47 | 40.11 | 37.76 | 39.43 | 336,835 | +0.58(+1.49%) |
Feb 13, 2023 | 39.13 | 39.49 | 38.25 | 38.85 | 426,857 | -0.23(-0.59%) |
Feb 10, 2023 | 40.00 | 40.44 | 38.86 | 39.08 | 339,201 | -1.56(-3.84%) |
Feb 09, 2023 | 43.77 | 44.29 | 40.61 | 40.64 | 547,821 | -2.45(-5.69%) |
Feb 08, 2023 | 44.59 | 45.29 | 42.88 | 43.09 | 381,919 | -1.53(-3.43%) |
Feb 07, 2023 | 44.35 | 44.85 | 42.84 | 44.62 | 566,585 | +0.27(+0.61%) |
Feb 06, 2023 | 43.29 | 44.98 | 42.62 | 44.35 | 608,320 | +0.37(+0.84%) |
Feb 03, 2023 | 44.82 | 47.04 | 43.54 | 43.98 | 1,033,675 | -2.73(-5.84%) |
Feb 02, 2023 | 40.35 | 47.66 | 40.34 | 46.71 | 2,310,304 | +7.51(+19.16%) |