Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.56 | 35.04 | 34.23 | 34.93 | 11,386 | +0.56(+1.63%) |
Apr 27, 2023 | 33.23 | 34.59 | 33.23 | 34.37 | 10,446 | +0.73(+2.19%) |
Apr 26, 2023 | 34.45 | 35.33 | 33.45 | 33.63 | 28,463 | -0.88(-2.55%) |
Apr 25, 2023 | 34.91 | 35.58 | 34.00 | 34.51 | 28,305 | -0.39(-1.11%) |
Apr 24, 2023 | 35.23 | 35.52 | 34.70 | 34.90 | 8,222 | -0.33(-0.93%) |
Apr 21, 2023 | 35.62 | 36.17 | 34.76 | 35.23 | 20,865 | -0.67(-1.86%) |
Apr 20, 2023 | 35.60 | 36.20 | 35.03 | 35.90 | 11,983 | +0.58(+1.64%) |
Apr 19, 2023 | 35.10 | 36.17 | 34.69 | 35.32 | 17,532 | +0.11(+0.30%) |
Apr 18, 2023 | 35.02 | 35.85 | 34.92 | 35.21 | 7,312 | +0.19(+0.55%) |
Apr 17, 2023 | 36.09 | 36.13 | 34.96 | 35.02 | 18,934 | -0.50(-1.42%) |
Apr 14, 2023 | 36.12 | 36.44 | 35.38 | 35.52 | 8,855 | -0.13(-0.35%) |
Apr 13, 2023 | 35.30 | 37.15 | 35.27 | 35.64 | 13,517 | +0.09(+0.24%) |
Apr 12, 2023 | 35.32 | 35.74 | 34.89 | 35.56 | 6,946 | +0.35(+0.99%) |
Apr 11, 2023 | 34.41 | 36.14 | 34.35 | 35.21 | 21,216 | +1.28(+3.76%) |
Apr 10, 2023 | 33.94 | 34.88 | 33.85 | 33.93 | 27,667 | -0.15(-0.45%) |
Apr 06, 2023 | 35.03 | 35.46 | 33.85 | 34.09 | 13,701 | -0.89(-2.54%) |
Apr 05, 2023 | 34.35 | 35.25 | 33.85 | 34.98 | 25,967 | +0.64(+1.86%) |
Apr 04, 2023 | 34.97 | 35.74 | 33.93 | 34.34 | 18,823 | -1.13(-3.19%) |
Apr 03, 2023 | 35.20 | 36.25 | 35.01 | 35.47 | 21,133 | +0.59(+1.69%) |
Mar 31, 2023 | 36.22 | 36.96 | 34.68 | 34.88 | 16,238 | -1.05(-2.93%) |
Mar 30, 2023 | 36.49 | 37.14 | 35.28 | 35.93 | 11,404 | -0.86(-2.34%) |
Mar 29, 2023 | 36.33 | 37.77 | 35.95 | 36.80 | 13,584 | +0.50(+1.39%) |
Mar 28, 2023 | 36.12 | 36.95 | 35.54 | 36.29 | 23,593 | -0.16(-0.45%) |
Mar 27, 2023 | 35.49 | 36.65 | 35.49 | 36.46 | 11,201 | +1.16(+3.29%) |
Mar 24, 2023 | 34.52 | 35.95 | 34.06 | 35.30 | 24,154 | +0.12(+0.33%) |
Mar 23, 2023 | 35.56 | 36.78 | 34.84 | 35.18 | 15,997 | -0.72(-1.99%) |
Mar 22, 2023 | 36.70 | 37.46 | 35.56 | 35.90 | 15,445 | -1.10(-2.98%) |
Mar 21, 2023 | 37.16 | 38.57 | 36.85 | 37.00 | 21,826 | +0.03(+0.08%) |
Mar 20, 2023 | 35.78 | 38.38 | 35.51 | 36.97 | 24,183 | +1.35(+3.80%) |
Mar 17, 2023 | 34.40 | 35.62 | 34.06 | 35.62 | 37,269 | +1.04(+3.02%) |
Mar 16, 2023 | 31.43 | 35.27 | 31.43 | 34.57 | 17,790 | +3.48(+11.20%) |
Mar 15, 2023 | 33.83 | 33.83 | 30.22 | 31.09 | 23,325 | -2.79(-8.22%) |
Mar 14, 2023 | 35.16 | 35.41 | 33.87 | 33.87 | 20,547 | -0.46(-1.35%) |
Mar 13, 2023 | 35.20 | 36.03 | 34.34 | 34.34 | 31,194 | -1.13(-3.19%) |
Mar 10, 2023 | 35.53 | 36.46 | 34.84 | 35.47 | 27,827 | +0.24(+0.69%) |
Mar 09, 2023 | 36.22 | 37.27 | 35.23 | 35.23 | 33,815 | -0.99(-2.72%) |
Mar 08, 2023 | 36.63 | 37.27 | 36.10 | 36.21 | 11,511 | -0.75(-2.04%) |
Mar 07, 2023 | 37.70 | 38.02 | 36.57 | 36.97 | 7,819 | -0.14(-0.36%) |
Mar 06, 2023 | 38.05 | 38.45 | 36.68 | 37.10 | 26,045 | -0.80(-2.10%) |
Mar 03, 2023 | 36.97 | 38.37 | 36.65 | 37.90 | 9,815 | +0.91(+2.47%) |
Mar 02, 2023 | 36.26 | 37.02 | 36.21 | 36.99 | 5,109 | +0.88(+2.45%) |
Mar 01, 2023 | 36.39 | 37.13 | 35.55 | 36.10 | 15,183 | +0.13(+0.37%) |
Feb 28, 2023 | 35.89 | 36.94 | 35.61 | 35.97 | 24,811 | +0.42(+1.19%) |
Feb 27, 2023 | 36.18 | 36.75 | 35.54 | 35.54 | 9,834 | -0.86(-2.35%) |
Feb 24, 2023 | 36.20 | 36.83 | 36.20 | 36.40 | 12,615 | -0.15(-0.42%) |
Feb 23, 2023 | 36.25 | 36.89 | 35.59 | 36.55 | 19,725 | +0.39(+1.09%) |
Feb 22, 2023 | 36.65 | 37.15 | 35.97 | 36.16 | 12,823 | -0.48(-1.31%) |
Feb 21, 2023 | 36.93 | 37.57 | 36.64 | 36.64 | 13,967 | -0.49(-1.32%) |
Feb 17, 2023 | 36.55 | 37.28 | 35.88 | 37.13 | 35,681 | +0.74(+2.04%) |
Feb 16, 2023 | 36.79 | 36.97 | 36.17 | 36.39 | 9,381 | -0.63(-1.69%) |
Feb 15, 2023 | 36.77 | 37.37 | 36.77 | 37.01 | 5,449 | -0.26(-0.70%) |
Feb 14, 2023 | 37.84 | 37.95 | 37.22 | 37.27 | 6,572 | -0.56(-1.47%) |
Feb 13, 2023 | 37.81 | 38.10 | 37.55 | 37.83 | 6,247 | -0.30(-0.78%) |
Feb 10, 2023 | 37.44 | 38.13 | 36.73 | 38.13 | 12,192 | +1.18(+3.20%) |
Feb 09, 2023 | 36.92 | 37.86 | 36.65 | 36.95 | 23,929 | -0.33(-0.88%) |
Feb 08, 2023 | 37.52 | 38.27 | 36.66 | 37.27 | 9,384 | -0.04(-0.10%) |
Feb 07, 2023 | 36.34 | 37.87 | 35.88 | 37.31 | 34,932 | +0.77(+2.11%) |
Feb 06, 2023 | 36.87 | 37.88 | 35.77 | 36.54 | 13,640 | -0.33(-0.89%) |
Feb 03, 2023 | 36.55 | 37.45 | 36.38 | 36.87 | 11,785 | -0.08(-0.21%) |
Feb 02, 2023 | 37.77 | 38.75 | 36.42 | 36.95 | 19,120 | -0.94(-2.49%) |