Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.23 | 35.88 | 33.96 | 34.69 | 4,976,958 | -0.84(-2.38%) |
Apr 27, 2023 | 36.00 | 37.54 | 34.80 | 35.53 | 3,882,126 | -1.01(-2.76%) |
Apr 26, 2023 | 36.17 | 37.41 | 36.17 | 36.54 | 3,874,920 | +2.21(+6.44%) |
Apr 25, 2023 | 33.46 | 34.41 | 33.15 | 34.33 | 5,965,700 | +1.50(+4.57%) |
Apr 24, 2023 | 34.91 | 35.05 | 32.23 | 32.83 | 5,266,700 | -1.77(-5.10%) |
Apr 21, 2023 | 34.17 | 34.92 | 33.43 | 34.59 | 3,130,826 | +0.17(+0.49%) |
Apr 20, 2023 | 34.59 | 36.50 | 33.40 | 34.42 | 4,959,020 | -0.20(-0.56%) |
Apr 19, 2023 | 33.98 | 34.95 | 33.58 | 34.62 | 6,230,750 | +3.03(+9.59%) |
Apr 18, 2023 | 32.91 | 34.00 | 31.34 | 31.59 | 7,902,738 | -1.96(-5.83%) |
Apr 17, 2023 | 33.26 | 34.35 | 32.81 | 33.55 | 7,640,986 | -2.91(-7.97%) |
Apr 14, 2023 | 40.67 | 41.08 | 36.05 | 36.45 | 4,366,854 | -3.27(-8.23%) |
Apr 13, 2023 | 38.92 | 40.59 | 38.84 | 39.72 | 3,237,358 | +1.78(+4.71%) |
Apr 12, 2023 | 36.25 | 38.45 | 35.43 | 37.94 | 3,816,186 | +3.71(+10.82%) |
Apr 11, 2023 | 35.17 | 36.91 | 34.03 | 34.23 | 5,143,566 | -1.49(-4.17%) |
Apr 10, 2023 | 35.92 | 36.94 | 33.40 | 35.72 | 8,035,100 | -6.02(-14.42%) |
Apr 06, 2023 | 38.22 | 42.79 | 37.88 | 41.74 | 4,479,454 | +4.16(+11.07%) |
Apr 05, 2023 | 35.85 | 38.87 | 35.82 | 37.58 | 4,265,908 | -2.02(-5.09%) |
Apr 04, 2023 | 39.15 | 40.13 | 38.35 | 39.59 | 4,079,540 | +0.92(+2.38%) |
Apr 03, 2023 | 38.69 | 39.97 | 37.82 | 38.67 | 4,983,816 | +2.46(+6.81%) |
Mar 31, 2023 | 36.97 | 37.47 | 34.71 | 36.21 | 6,702,336 | -3.34(-8.43%) |
Mar 30, 2023 | 38.99 | 40.58 | 37.80 | 39.55 | 3,453,214 | +2.33(+6.25%) |
Mar 29, 2023 | 38.93 | 39.77 | 35.60 | 37.22 | 5,359,798 | -0.82(-2.16%) |
Mar 28, 2023 | 36.94 | 38.54 | 35.08 | 38.04 | 3,524,588 | +2.39(+6.72%) |
Mar 27, 2023 | 35.01 | 36.99 | 34.66 | 35.65 | 3,805,396 | +2.27(+6.80%) |
Mar 24, 2023 | 33.03 | 34.00 | 31.60 | 33.38 | 4,108,672 | -1.59(-4.56%) |
Mar 23, 2023 | 33.60 | 35.12 | 31.62 | 34.97 | 4,074,394 | +1.84(+5.54%) |
Mar 22, 2023 | 31.22 | 34.27 | 30.59 | 33.13 | 4,801,754 | +2.64(+8.66%) |
Mar 21, 2023 | 35.98 | 36.03 | 29.39 | 30.50 | 5,688,570 | -2.86(-8.56%) |
Mar 20, 2023 | 31.71 | 34.30 | 31.50 | 33.35 | 3,396,342 | +2.58(+8.38%) |
Mar 17, 2023 | 29.71 | 31.37 | 29.38 | 30.77 | 4,153,006 | +3.54(+13.02%) |
Mar 16, 2023 | 28.65 | 29.18 | 26.99 | 27.23 | 3,827,080 | -1.73(-5.97%) |
Mar 15, 2023 | 28.63 | 30.20 | 28.05 | 28.95 | 4,730,728 | +2.81(+10.77%) |
Mar 14, 2023 | 25.88 | 27.16 | 25.51 | 26.14 | 4,875,808 | +0.57(+2.23%) |
Mar 13, 2023 | 28.01 | 28.37 | 25.16 | 25.57 | 6,747,406 | -3.98(-13.47%) |
Mar 10, 2023 | 28.05 | 29.68 | 27.46 | 29.55 | 5,214,194 | +1.46(+5.20%) |
Mar 09, 2023 | 25.62 | 28.47 | 25.11 | 28.09 | 5,433,662 | +2.46(+9.60%) |
Mar 08, 2023 | 25.05 | 26.96 | 25.04 | 25.63 | 5,817,330 | +0.90(+3.64%) |
Mar 07, 2023 | 25.27 | 26.08 | 24.15 | 24.73 | 4,470,160 | -0.67(-2.64%) |
Mar 06, 2023 | 25.61 | 27.00 | 25.30 | 25.40 | 8,021,604 | +4.38(+20.81%) |
Mar 03, 2023 | 24.07 | 24.56 | 20.73 | 21.02 | 11,106,066 | -3.88(-15.56%) |
Mar 02, 2023 | 23.91 | 25.96 | 23.90 | 24.90 | 5,488,638 | +0.57(+2.36%) |
Mar 01, 2023 | 26.80 | 26.91 | 24.02 | 24.32 | 6,886,216 | -1.27(-4.94%) |
Feb 28, 2023 | 26.69 | 28.84 | 25.50 | 25.59 | 7,661,190 | -0.77(-2.90%) |
Feb 27, 2023 | 26.57 | 28.58 | 25.90 | 26.36 | 7,774,932 | -2.67(-9.20%) |
Feb 24, 2023 | 30.16 | 31.68 | 28.85 | 29.02 | 5,758,658 | -2.83(-8.87%) |
Feb 23, 2023 | 33.68 | 35.51 | 30.98 | 31.85 | 7,669,208 | -4.57(-12.56%) |
Feb 22, 2023 | 37.71 | 38.57 | 33.00 | 36.42 | 6,812,612 | -4.21(-10.36%) |
Feb 21, 2023 | 38.78 | 41.41 | 38.41 | 40.63 | 4,782,844 | +4.92(+13.78%) |
Feb 17, 2023 | 34.81 | 36.60 | 34.33 | 35.72 | 4,907,256 | +3.69(+11.50%) |
Feb 16, 2023 | 30.15 | 32.84 | 30.00 | 32.03 | 3,381,310 | +1.24(+4.03%) |
Feb 15, 2023 | 29.88 | 31.14 | 28.68 | 30.79 | 3,463,290 | +2.46(+8.68%) |
Feb 14, 2023 | 29.75 | 30.08 | 28.05 | 28.33 | 3,906,308 | -2.59(-8.36%) |
Feb 13, 2023 | 30.89 | 32.08 | 29.38 | 30.91 | 4,025,334 | +2.60(+9.18%) |
Feb 10, 2023 | 31.60 | 31.84 | 28.21 | 28.32 | 5,073,688 | -3.51(-11.04%) |
Feb 09, 2023 | 32.20 | 33.05 | 29.79 | 31.83 | 5,427,626 | -0.65(-1.99%) |
Feb 08, 2023 | 29.81 | 33.40 | 29.32 | 32.48 | 4,632,722 | +3.96(+13.87%) |
Feb 07, 2023 | 31.18 | 31.30 | 28.00 | 28.52 | 6,205,646 | -2.71(-8.68%) |
Feb 06, 2023 | 33.16 | 34.55 | 31.08 | 31.23 | 5,564,188 | -2.53(-7.49%) |
Feb 03, 2023 | 32.95 | 35.15 | 32.49 | 33.76 | 7,379,392 | +1.43(+4.44%) |
Feb 02, 2023 | 30.42 | 32.79 | 28.57 | 32.33 | 5,668,234 | +0.98(+3.11%) |