Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2023 | 0 | +0.00(+0.00%) | ||||
May 08, 2023 | 36.22 | 36.41 | 36.05 | 36.14 | 1,022,104 | +0.15(+0.42%) |
May 05, 2023 | 35.69 | 36.08 | 35.64 | 35.99 | 1,239,795 | +0.27(+0.76%) |
May 04, 2023 | 35.70 | 35.90 | 35.57 | 35.72 | 1,738,324 | -0.24(-0.67%) |
May 03, 2023 | 36.11 | 36.38 | 35.95 | 35.96 | 1,741,844 | -0.05(-0.14%) |
May 02, 2023 | 35.78 | 36.04 | 35.57 | 36.01 | 1,461,759 | +0.09(+0.25%) |
May 01, 2023 | 36.20 | 36.33 | 35.91 | 35.92 | 1,052,173 | -0.17(-0.47%) |
Apr 28, 2023 | 35.84 | 36.15 | 35.83 | 36.09 | 1,933,492 | -0.35(-0.96%) |
Apr 27, 2023 | 35.96 | 36.48 | 35.81 | 36.44 | 2,112,462 | +0.85(+2.39%) |
Apr 26, 2023 | 35.97 | 36.06 | 35.51 | 35.59 | 3,308,417 | -1.05(-2.87%) |
Apr 25, 2023 | 36.43 | 36.98 | 36.41 | 36.64 | 3,203,516 | +1.00(+2.81%) |
Apr 24, 2023 | 35.59 | 35.76 | 35.54 | 35.64 | 1,209,630 | +0.22(+0.62%) |
Apr 21, 2023 | 35.16 | 35.44 | 35.10 | 35.42 | 1,323,115 | +0.21(+0.60%) |
Apr 20, 2023 | 35.09 | 35.31 | 35.08 | 35.21 | 1,096,291 | +0.10(+0.28%) |
Apr 19, 2023 | 35.11 | 35.23 | 35.03 | 35.11 | 1,418,988 | -0.29(-0.82%) |
Apr 18, 2023 | 35.42 | 35.50 | 35.31 | 35.40 | 1,353,749 | +0.22(+0.63%) |
Apr 17, 2023 | 35.17 | 35.29 | 35.03 | 35.18 | 1,622,698 | +0.04(+0.11%) |
Apr 14, 2023 | 35.14 | 35.39 | 34.97 | 35.14 | 1,744,219 | +0.30(+0.86%) |
Apr 13, 2023 | 34.88 | 34.91 | 34.36 | 34.84 | 2,842,079 | +0.39(+1.13%) |
Apr 12, 2023 | 34.36 | 34.69 | 34.27 | 34.45 | 1,773,195 | +0.58(+1.71%) |
Apr 11, 2023 | 33.50 | 33.98 | 33.49 | 33.87 | 1,726,598 | +0.72(+2.17%) |
Apr 10, 2023 | 32.91 | 33.17 | 32.54 | 33.15 | 1,054,354 | +0.13(+0.39%) |
Apr 06, 2023 | 32.77 | 33.08 | 32.74 | 33.02 | 1,408,578 | -0.09(-0.27%) |
Apr 05, 2023 | 33.39 | 33.45 | 32.95 | 33.11 | 1,690,619 | -0.80(-2.36%) |
Apr 04, 2023 | 34.43 | 34.49 | 33.76 | 33.91 | 1,975,156 | -0.51(-1.48%) |
Apr 03, 2023 | 34.40 | 34.56 | 34.27 | 34.42 | 1,524,014 | +0.12(+0.35%) |
Mar 31, 2023 | 34.22 | 34.35 | 34.12 | 34.30 | 1,420,348 | +0.65(+1.93%) |
Mar 30, 2023 | 33.56 | 33.76 | 33.51 | 33.65 | 1,121,839 | +0.85(+2.59%) |
Mar 29, 2023 | 32.52 | 32.85 | 32.51 | 32.80 | 1,265,284 | +0.46(+1.42%) |
Mar 28, 2023 | 32.33 | 32.38 | 32.16 | 32.34 | 1,000,142 | +0.20(+0.62%) |
Mar 27, 2023 | 32.16 | 32.30 | 32.03 | 32.14 | 1,235,766 | +0.31(+0.96%) |
Mar 24, 2023 | 31.60 | 31.85 | 31.27 | 31.83 | 2,209,026 | -0.61(-1.89%) |
Mar 23, 2023 | 32.57 | 32.81 | 32.25 | 32.45 | 2,176,453 | +0.25(+0.79%) |
Mar 22, 2023 | 32.61 | 32.83 | 32.19 | 32.19 | 1,530,495 | -0.15(-0.45%) |
Mar 21, 2023 | 32.28 | 32.44 | 32.17 | 32.34 | 1,268,670 | +0.69(+2.18%) |
Mar 20, 2023 | 31.47 | 31.84 | 31.42 | 31.65 | 1,183,997 | +0.55(+1.78%) |
Mar 17, 2023 | 31.17 | 31.34 | 30.93 | 31.09 | 2,182,322 | -0.54(-1.72%) |
Mar 16, 2023 | 30.71 | 31.69 | 30.69 | 31.64 | 1,807,574 | +0.54(+1.75%) |
Mar 15, 2023 | 31.31 | 31.43 | 30.72 | 31.09 | 2,551,774 | -1.72(-5.24%) |
Mar 14, 2023 | 32.69 | 32.85 | 32.49 | 32.81 | 2,155,731 | +0.82(+2.55%) |
Mar 13, 2023 | 31.74 | 32.32 | 31.62 | 32.00 | 1,708,070 | -0.21(-0.66%) |
Mar 10, 2023 | 33.10 | 33.11 | 32.16 | 32.21 | 1,808,636 | -0.77(-2.33%) |
Mar 09, 2023 | 33.14 | 33.56 | 32.92 | 32.98 | 1,472,639 | +0.03(+0.09%) |
Mar 08, 2023 | 32.80 | 33.04 | 32.78 | 32.95 | 1,170,464 | +0.30(+0.92%) |
Mar 07, 2023 | 33.16 | 33.20 | 32.57 | 32.65 | 1,146,201 | -0.62(-1.87%) |
Mar 06, 2023 | 33.08 | 33.39 | 33.06 | 33.27 | 1,963,509 | +0.07(+0.21%) |
Mar 03, 2023 | 32.77 | 33.21 | 32.58 | 33.20 | 2,934,381 | +0.44(+1.33%) |
Mar 02, 2023 | 32.22 | 32.77 | 32.19 | 32.77 | 1,124,265 | +0.15(+0.45%) |