Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.56 | 35.81 | 35.40 | 35.73 | 427,455 | +0.03(+0.08%) |
Apr 27, 2023 | 35.15 | 35.72 | 35.13 | 35.70 | 341,104 | +0.61(+1.75%) |
Apr 26, 2023 | 35.22 | 35.40 | 34.84 | 35.09 | 483,192 | +0.08(+0.22%) |
Apr 25, 2023 | 35.48 | 35.48 | 34.99 | 35.01 | 554,979 | -0.48(-1.35%) |
Apr 24, 2023 | 35.65 | 35.77 | 35.17 | 35.50 | 417,295 | -0.15(-0.42%) |
Apr 21, 2023 | 36.02 | 36.02 | 35.54 | 35.65 | 389,513 | -0.41(-1.12%) |
Apr 20, 2023 | 35.86 | 36.50 | 35.81 | 36.05 | 573,175 | +0.03(+0.08%) |
Apr 19, 2023 | 36.24 | 36.35 | 35.98 | 36.02 | 556,849 | -0.52(-1.42%) |
Apr 18, 2023 | 37.03 | 37.11 | 36.45 | 36.54 | 476,039 | -0.23(-0.62%) |
Apr 17, 2023 | 37.23 | 37.23 | 36.61 | 36.77 | 464,421 | -0.25(-0.69%) |
Apr 14, 2023 | 37.22 | 37.49 | 36.66 | 37.02 | 621,813 | -0.40(-1.06%) |
Apr 13, 2023 | 36.78 | 37.44 | 36.68 | 37.42 | 451,467 | +0.86(+2.35%) |
Apr 12, 2023 | 36.77 | 37.14 | 36.42 | 36.56 | 567,347 | +0.07(+0.18%) |
Apr 11, 2023 | 36.12 | 36.70 | 36.12 | 36.50 | 639,173 | +0.35(+0.97%) |
Apr 10, 2023 | 35.72 | 36.15 | 35.38 | 36.15 | 502,050 | +0.09(+0.26%) |
Apr 06, 2023 | 35.74 | 36.12 | 35.61 | 36.05 | 339,500 | +0.14(+0.39%) |
Apr 05, 2023 | 36.23 | 36.34 | 35.68 | 35.91 | 515,955 | -0.32(-0.88%) |
Apr 04, 2023 | 36.23 | 36.51 | 36.06 | 36.23 | 647,830 | +0.00(+0.00%) |
Apr 03, 2023 | 36.21 | 36.49 | 36.00 | 36.23 | 587,990 | -0.12(-0.34%) |
Mar 31, 2023 | 36.00 | 36.40 | 35.84 | 36.35 | 499,115 | +0.56(+1.55%) |
Mar 30, 2023 | 35.73 | 35.92 | 35.45 | 35.80 | 471,826 | +0.32(+0.90%) |
Mar 29, 2023 | 35.77 | 35.89 | 35.25 | 35.48 | 910,935 | -0.06(-0.16%) |
Mar 28, 2023 | 35.04 | 35.55 | 35.04 | 35.53 | 802,385 | +0.30(+0.86%) |
Mar 27, 2023 | 34.83 | 35.23 | 34.67 | 35.23 | 821,068 | +0.35(+1.00%) |
Mar 24, 2023 | 34.90 | 35.01 | 34.53 | 34.88 | 809,163 | -0.24(-0.67%) |
Mar 23, 2023 | 35.17 | 35.55 | 34.83 | 35.12 | 856,882 | +0.19(+0.54%) |
Mar 22, 2023 | 36.13 | 36.13 | 34.92 | 34.93 | 867,775 | -1.16(-3.21%) |
Mar 21, 2023 | 35.72 | 36.11 | 35.53 | 36.09 | 703,834 | +0.58(+1.62%) |
Mar 20, 2023 | 34.59 | 35.74 | 34.46 | 35.51 | 1,257,174 | +0.92(+2.67%) |
Mar 17, 2023 | 34.33 | 34.84 | 34.25 | 34.59 | 1,606,873 | +0.08(+0.22%) |
Mar 16, 2023 | 33.21 | 34.77 | 33.17 | 34.51 | 843,928 | +1.06(+3.16%) |
Mar 15, 2023 | 33.89 | 33.89 | 32.94 | 33.46 | 856,589 | -0.84(-2.45%) |
Mar 14, 2023 | 33.98 | 34.33 | 33.55 | 34.30 | 909,486 | +0.72(+2.13%) |
Mar 13, 2023 | 32.12 | 34.07 | 32.08 | 33.58 | 1,610,071 | +1.15(+3.55%) |
Mar 10, 2023 | 33.17 | 33.42 | 32.34 | 32.43 | 1,216,788 | -0.83(-2.50%) |
Mar 09, 2023 | 33.04 | 33.98 | 33.04 | 33.26 | 1,220,436 | +0.24(+0.71%) |
Mar 08, 2023 | 32.71 | 33.17 | 32.63 | 33.02 | 750,565 | +0.26(+0.81%) |
Mar 07, 2023 | 33.23 | 33.28 | 32.71 | 32.76 | 566,766 | -0.49(-1.47%) |
Mar 06, 2023 | 33.52 | 33.75 | 33.19 | 33.25 | 627,001 | -0.02(-0.06%) |
Mar 03, 2023 | 32.38 | 33.42 | 32.38 | 33.27 | 548,727 | +0.95(+2.95%) |
Mar 02, 2023 | 31.98 | 32.43 | 31.84 | 32.32 | 548,180 | +0.57(+1.79%) |
Mar 01, 2023 | 31.76 | 32.17 | 31.61 | 31.75 | 651,917 | -0.13(-0.41%) |
Feb 28, 2023 | 31.54 | 32.00 | 31.41 | 31.88 | 1,060,934 | +0.26(+0.82%) |
Feb 27, 2023 | 31.75 | 31.98 | 31.56 | 31.62 | 444,178 | -0.02(-0.06%) |
Feb 24, 2023 | 31.61 | 31.69 | 31.33 | 31.64 | 398,405 | -0.49(-1.53%) |
Feb 23, 2023 | 32.28 | 32.34 | 31.56 | 32.13 | 630,015 | +0.06(+0.20%) |
Feb 22, 2023 | 32.50 | 32.66 | 31.94 | 32.06 | 594,873 | -0.23(-0.72%) |
Feb 21, 2023 | 32.35 | 32.39 | 32.02 | 32.30 | 574,699 | -0.32(-0.99%) |
Feb 17, 2023 | 32.45 | 32.72 | 32.16 | 32.62 | 468,893 | -0.12(-0.37%) |
Feb 16, 2023 | 33.12 | 33.21 | 32.71 | 32.74 | 536,400 | -0.86(-2.57%) |
Feb 15, 2023 | 32.91 | 33.71 | 32.81 | 33.60 | 696,152 | +0.46(+1.40%) |
Feb 14, 2023 | 32.60 | 33.34 | 32.55 | 33.14 | 617,807 | +0.30(+0.90%) |
Feb 13, 2023 | 32.82 | 32.99 | 32.68 | 32.84 | 696,984 | +0.10(+0.31%) |
Feb 10, 2023 | 33.19 | 33.37 | 32.73 | 32.74 | 685,096 | -0.60(-1.81%) |
Feb 09, 2023 | 33.16 | 33.78 | 33.09 | 33.34 | 1,407,647 | +0.51(+1.55%) |
Feb 08, 2023 | 32.08 | 32.94 | 32.07 | 32.83 | 1,032,861 | +0.61(+1.90%) |
Feb 07, 2023 | 32.30 | 32.38 | 31.68 | 32.22 | 936,331 | -0.09(-0.29%) |
Feb 06, 2023 | 31.79 | 32.66 | 31.53 | 32.31 | 1,786,531 | +0.14(+0.43%) |
Feb 03, 2023 | 32.67 | 32.67 | 31.22 | 32.17 | 1,471,921 | +1.34(+4.33%) |
Feb 02, 2023 | 30.93 | 31.00 | 30.49 | 30.84 | 1,127,154 | +0.25(+0.82%) |