Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.56 | 44.86 | 42.25 | 44.18 | 2,388,797 | +2.36(+5.64%) |
Apr 27, 2023 | 41.71 | 42.23 | 40.69 | 41.82 | 3,052,226 | +0.11(+0.26%) |
Apr 26, 2023 | 42.50 | 43.39 | 41.39 | 41.71 | 3,866,120 | -1.36(-3.16%) |
Apr 25, 2023 | 43.11 | 43.54 | 42.59 | 43.07 | 2,308,603 | -0.66(-1.51%) |
Apr 24, 2023 | 43.84 | 44.45 | 43.36 | 43.73 | 3,193,156 | -0.29(-0.66%) |
Apr 21, 2023 | 42.80 | 44.79 | 42.61 | 44.02 | 9,362,163 | +3.23(+7.92%) |
Apr 20, 2023 | 39.35 | 40.86 | 38.59 | 40.79 | 8,250,409 | +6.21(+17.96%) |
Apr 19, 2023 | 33.73 | 34.77 | 33.73 | 34.58 | 1,925,260 | +0.29(+0.85%) |
Apr 18, 2023 | 34.00 | 34.59 | 34.00 | 34.29 | 2,781,342 | +0.22(+0.65%) |
Apr 17, 2023 | 33.20 | 34.17 | 33.12 | 34.07 | 1,862,159 | +0.77(+2.31%) |
Apr 14, 2023 | 32.53 | 33.40 | 32.41 | 33.30 | 2,208,388 | +0.79(+2.43%) |
Apr 13, 2023 | 32.76 | 33.11 | 31.73 | 32.51 | 1,547,520 | -0.05(-0.15%) |
Apr 12, 2023 | 33.26 | 33.50 | 32.35 | 32.56 | 1,527,394 | -0.32(-0.97%) |
Apr 11, 2023 | 31.50 | 33.18 | 31.46 | 32.88 | 1,629,760 | +1.49(+4.75%) |
Apr 10, 2023 | 29.99 | 31.60 | 29.98 | 31.39 | 1,745,006 | +1.26(+4.18%) |
Apr 06, 2023 | 30.44 | 30.70 | 29.95 | 30.13 | 1,477,099 | +0.30(+1.01%) |
Apr 05, 2023 | 29.86 | 30.04 | 29.02 | 29.83 | 2,680,289 | -0.26(-0.86%) |
Apr 04, 2023 | 31.50 | 31.50 | 29.88 | 30.09 | 1,507,303 | -1.18(-3.77%) |
Apr 03, 2023 | 31.78 | 31.97 | 30.66 | 31.27 | 1,668,911 | -0.63(-1.97%) |
Mar 31, 2023 | 31.25 | 31.94 | 31.12 | 31.90 | 1,408,107 | +0.84(+2.70%) |
Mar 30, 2023 | 31.50 | 31.53 | 30.78 | 31.06 | 861,614 | +0.08(+0.26%) |
Mar 29, 2023 | 31.20 | 31.46 | 30.65 | 30.98 | 1,197,974 | +0.23(+0.75%) |
Mar 28, 2023 | 31.11 | 31.34 | 30.59 | 30.75 | 656,320 | -0.43(-1.38%) |
Mar 27, 2023 | 30.75 | 31.34 | 30.22 | 31.18 | 1,228,639 | +0.78(+2.57%) |
Mar 24, 2023 | 30.15 | 30.41 | 29.51 | 30.40 | 1,170,102 | -0.20(-0.65%) |
Mar 23, 2023 | 31.81 | 32.11 | 30.21 | 30.60 | 1,680,470 | -1.11(-3.50%) |
Mar 22, 2023 | 32.77 | 32.84 | 31.68 | 31.71 | 1,144,499 | -1.18(-3.59%) |
Mar 21, 2023 | 32.51 | 33.25 | 32.51 | 32.89 | 1,282,211 | +0.94(+2.94%) |
Mar 20, 2023 | 32.39 | 32.44 | 31.35 | 31.95 | 1,712,395 | +0.08(+0.25%) |
Mar 17, 2023 | 33.30 | 33.57 | 31.65 | 31.87 | 4,054,908 | -1.40(-4.21%) |
Mar 16, 2023 | 32.64 | 33.78 | 32.41 | 33.27 | 1,124,653 | +0.28(+0.85%) |
Mar 15, 2023 | 32.08 | 33.26 | 31.57 | 32.99 | 2,057,273 | +0.29(+0.89%) |
Mar 14, 2023 | 33.47 | 34.09 | 32.14 | 32.70 | 1,275,365 | +0.11(+0.34%) |
Mar 13, 2023 | 33.89 | 33.89 | 32.35 | 32.59 | 2,134,903 | -2.06(-5.95%) |
Mar 10, 2023 | 35.66 | 35.92 | 34.34 | 34.65 | 2,325,165 | -1.23(-3.43%) |
Mar 09, 2023 | 35.44 | 38.17 | 35.44 | 35.88 | 3,159,143 | +0.58(+1.64%) |
Mar 08, 2023 | 35.21 | 35.32 | 34.66 | 35.30 | 901,202 | -0.03(-0.08%) |
Mar 07, 2023 | 36.22 | 36.33 | 35.29 | 35.33 | 1,093,594 | -0.93(-2.56%) |
Mar 06, 2023 | 37.03 | 37.15 | 36.24 | 36.26 | 1,537,148 | -0.72(-1.95%) |
Mar 03, 2023 | 36.41 | 37.00 | 36.25 | 36.98 | 1,042,665 | +0.76(+2.10%) |
Mar 02, 2023 | 33.76 | 36.39 | 33.73 | 36.22 | 1,981,634 | +1.72(+4.99%) |
Mar 01, 2023 | 33.31 | 34.65 | 33.31 | 34.50 | 2,256,143 | +1.14(+3.42%) |
Feb 28, 2023 | 33.71 | 34.13 | 33.36 | 33.36 | 1,369,509 | -0.53(-1.56%) |
Feb 27, 2023 | 34.75 | 34.83 | 33.72 | 33.89 | 1,655,777 | -0.28(-0.82%) |
Feb 24, 2023 | 34.15 | 34.45 | 33.51 | 34.17 | 1,555,546 | -0.52(-1.50%) |
Feb 23, 2023 | 34.99 | 35.23 | 33.98 | 34.69 | 1,454,438 | +0.06(+0.17%) |
Feb 22, 2023 | 35.20 | 35.58 | 34.52 | 34.63 | 1,112,810 | -0.39(-1.11%) |
Feb 21, 2023 | 36.84 | 36.84 | 34.97 | 35.02 | 1,921,664 | -2.27(-6.09%) |
Feb 17, 2023 | 37.31 | 37.49 | 36.59 | 37.29 | 1,393,238 | -0.28(-0.75%) |
Feb 16, 2023 | 37.20 | 38.26 | 36.69 | 37.57 | 1,536,640 | -0.19(-0.50%) |
Feb 15, 2023 | 37.37 | 37.80 | 37.11 | 37.76 | 2,258,879 | -0.06(-0.16%) |
Feb 14, 2023 | 35.68 | 37.94 | 35.24 | 37.82 | 2,367,099 | +1.36(+3.73%) |
Feb 13, 2023 | 34.75 | 36.77 | 34.61 | 36.46 | 2,947,973 | +1.24(+3.52%) |
Feb 10, 2023 | 37.06 | 37.14 | 34.87 | 35.22 | 3,975,400 | -2.62(-6.92%) |
Feb 09, 2023 | 44.00 | 44.00 | 37.26 | 37.84 | 6,078,256 | -6.14(-13.96%) |
Feb 08, 2023 | 43.84 | 45.06 | 43.31 | 43.98 | 1,888,946 | -0.14(-0.32%) |
Feb 07, 2023 | 42.87 | 44.72 | 42.74 | 44.12 | 2,128,865 | +1.48(+3.47%) |
Feb 06, 2023 | 42.81 | 43.14 | 42.11 | 42.64 | 979,185 | -0.65(-1.50%) |
Feb 03, 2023 | 42.49 | 44.27 | 42.21 | 43.29 | 1,324,594 | -0.65(-1.48%) |
Feb 02, 2023 | 43.57 | 44.61 | 43.33 | 43.94 | 2,054,807 | +0.78(+1.81%) |