Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.94 | 35.77 | 34.62 | 35.59 | 317,945 | +0.33(+0.94%) |
Apr 27, 2023 | 39.40 | 39.53 | 34.12 | 35.26 | 1,011,725 | -5.07(-12.57%) |
Apr 26, 2023 | 40.17 | 40.67 | 39.87 | 40.33 | 308,340 | -0.19(-0.46%) |
Apr 25, 2023 | 40.70 | 40.99 | 40.31 | 40.51 | 177,799 | -0.81(-1.96%) |
Apr 24, 2023 | 40.68 | 41.59 | 40.68 | 41.32 | 162,482 | +0.81(+2.00%) |
Apr 21, 2023 | 41.13 | 41.43 | 40.24 | 40.51 | 252,907 | -0.74(-1.80%) |
Apr 20, 2023 | 41.11 | 41.82 | 40.93 | 41.25 | 143,657 | -0.07(-0.17%) |
Apr 19, 2023 | 41.58 | 41.87 | 40.92 | 41.32 | 129,450 | -0.56(-1.33%) |
Apr 18, 2023 | 41.85 | 42.35 | 41.57 | 41.88 | 184,653 | +0.24(+0.59%) |
Apr 17, 2023 | 40.95 | 41.79 | 40.95 | 41.63 | 160,984 | +0.70(+1.72%) |
Apr 14, 2023 | 40.88 | 41.53 | 40.55 | 40.93 | 128,014 | +0.12(+0.29%) |
Apr 13, 2023 | 41.11 | 41.19 | 40.22 | 40.81 | 131,703 | -0.06(-0.14%) |
Apr 12, 2023 | 40.73 | 41.24 | 40.40 | 40.87 | 144,260 | +0.89(+2.22%) |
Apr 11, 2023 | 40.22 | 40.75 | 39.98 | 39.98 | 223,999 | +0.02(+0.05%) |
Apr 10, 2023 | 39.01 | 40.42 | 38.71 | 39.97 | 192,088 | +0.88(+2.24%) |
Apr 06, 2023 | 38.92 | 39.59 | 38.51 | 39.09 | 206,927 | +0.33(+0.86%) |
Apr 05, 2023 | 39.85 | 40.33 | 38.53 | 38.76 | 411,228 | -1.62(-4.01%) |
Apr 04, 2023 | 43.05 | 43.05 | 39.96 | 40.37 | 412,760 | -2.53(-5.89%) |
Apr 03, 2023 | 43.41 | 43.74 | 42.16 | 42.90 | 233,528 | -0.22(-0.52%) |
Mar 31, 2023 | 42.76 | 43.50 | 42.62 | 43.12 | 208,652 | +0.78(+1.84%) |
Mar 30, 2023 | 42.37 | 42.76 | 41.95 | 42.34 | 209,117 | +0.50(+1.19%) |
Mar 29, 2023 | 42.29 | 42.38 | 41.05 | 41.85 | 295,226 | +0.03(+0.07%) |
Mar 28, 2023 | 41.76 | 42.60 | 41.16 | 41.82 | 277,760 | -0.22(-0.53%) |
Mar 27, 2023 | 41.84 | 42.35 | 41.07 | 42.04 | 144,844 | +0.84(+2.04%) |
Mar 24, 2023 | 40.89 | 41.21 | 39.75 | 41.20 | 227,715 | -0.38(-0.91%) |
Mar 23, 2023 | 42.27 | 44.40 | 40.77 | 41.58 | 205,372 | -0.46(-1.09%) |
Mar 22, 2023 | 43.29 | 44.89 | 41.98 | 42.04 | 219,052 | -1.25(-2.88%) |
Mar 21, 2023 | 42.97 | 43.62 | 42.46 | 43.29 | 176,925 | +1.92(+4.64%) |
Mar 20, 2023 | 41.53 | 42.41 | 41.19 | 41.37 | 182,437 | +0.51(+1.24%) |
Mar 17, 2023 | 42.45 | 42.91 | 40.11 | 40.86 | 764,186 | -2.30(-5.33%) |
Mar 16, 2023 | 43.21 | 43.97 | 42.39 | 43.16 | 308,877 | -0.51(-1.16%) |
Mar 15, 2023 | 44.43 | 44.88 | 42.46 | 43.67 | 699,700 | -2.22(-4.84%) |
Mar 14, 2023 | 46.18 | 46.83 | 44.95 | 45.89 | 206,746 | +1.34(+3.00%) |
Mar 13, 2023 | 46.60 | 46.96 | 43.95 | 44.56 | 420,391 | -2.85(-6.01%) |
Mar 10, 2023 | 51.83 | 51.83 | 47.09 | 47.40 | 492,368 | -4.54(-8.75%) |
Mar 09, 2023 | 53.64 | 53.92 | 51.68 | 51.95 | 464,793 | -1.61(-3.00%) |
Mar 08, 2023 | 53.96 | 54.37 | 53.05 | 53.56 | 166,061 | -0.37(-0.69%) |
Mar 07, 2023 | 53.89 | 54.82 | 53.50 | 53.93 | 203,855 | -0.11(-0.20%) |
Mar 06, 2023 | 54.73 | 55.06 | 53.60 | 54.03 | 184,345 | -0.37(-0.68%) |
Mar 03, 2023 | 54.07 | 54.63 | 53.39 | 54.41 | 192,105 | +0.59(+1.11%) |
Mar 02, 2023 | 52.88 | 54.27 | 52.53 | 53.81 | 318,715 | +0.68(+1.28%) |
Mar 01, 2023 | 53.86 | 54.84 | 52.86 | 53.13 | 355,698 | -0.98(-1.82%) |
Feb 28, 2023 | 52.26 | 54.76 | 52.26 | 54.11 | 686,060 | +1.72(+3.28%) |
Feb 27, 2023 | 52.45 | 53.07 | 51.97 | 52.40 | 355,692 | +0.37(+0.71%) |
Feb 24, 2023 | 49.50 | 52.20 | 48.87 | 52.03 | 487,566 | +1.97(+3.93%) |
Feb 23, 2023 | 48.68 | 50.28 | 48.48 | 50.06 | 331,414 | +2.20(+4.59%) |
Feb 22, 2023 | 49.81 | 50.27 | 47.80 | 47.86 | 479,223 | -0.24(-0.50%) |
Feb 21, 2023 | 49.43 | 49.89 | 48.10 | 48.10 | 292,885 | -1.79(-3.60%) |
Feb 17, 2023 | 49.45 | 50.32 | 49.35 | 49.89 | 223,295 | +0.60(+1.22%) |
Feb 16, 2023 | 48.56 | 49.93 | 48.56 | 49.29 | 350,802 | +0.13(+0.26%) |
Feb 15, 2023 | 47.95 | 49.35 | 47.75 | 49.17 | 156,453 | +0.80(+1.64%) |
Feb 14, 2023 | 48.42 | 49.17 | 47.71 | 48.37 | 279,471 | -0.21(-0.44%) |
Feb 13, 2023 | 48.21 | 48.84 | 47.95 | 48.59 | 315,802 | +0.48(+0.99%) |
Feb 10, 2023 | 48.15 | 48.33 | 47.46 | 48.11 | 155,588 | -0.13(-0.26%) |
Feb 09, 2023 | 49.77 | 49.95 | 48.05 | 48.24 | 197,675 | -1.07(-2.16%) |
Feb 08, 2023 | 49.35 | 49.64 | 49.07 | 49.30 | 216,628 | -0.23(-0.47%) |
Feb 07, 2023 | 48.89 | 49.62 | 48.28 | 49.54 | 219,410 | +0.40(+0.81%) |
Feb 06, 2023 | 49.44 | 49.76 | 49.02 | 49.14 | 256,815 | -0.47(-0.94%) |
Feb 03, 2023 | 48.96 | 50.25 | 48.75 | 49.60 | 180,784 | +0.16(+0.31%) |
Feb 02, 2023 | 50.21 | 50.24 | 48.82 | 49.45 | 268,976 | -0.39(-0.78%) |