Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.36 | 35.92 | 35.26 | 35.43 | 615,577 | +0.13(+0.36%) |
Apr 27, 2023 | 35.00 | 35.43 | 34.75 | 35.31 | 648,878 | +0.61(+1.76%) |
Apr 26, 2023 | 34.61 | 35.43 | 34.49 | 34.70 | 516,245 | +0.49(+1.42%) |
Apr 25, 2023 | 34.65 | 35.53 | 34.14 | 34.21 | 754,834 | -1.20(-3.40%) |
Apr 24, 2023 | 35.56 | 36.04 | 35.13 | 35.41 | 416,421 | -0.27(-0.76%) |
Apr 21, 2023 | 36.00 | 36.03 | 35.17 | 35.69 | 674,296 | -0.43(-1.18%) |
Apr 20, 2023 | 36.26 | 36.69 | 35.88 | 36.11 | 490,079 | -0.73(-1.98%) |
Apr 19, 2023 | 35.58 | 37.32 | 35.46 | 36.84 | 1,077,876 | +1.22(+3.43%) |
Apr 18, 2023 | 36.40 | 36.40 | 35.36 | 35.62 | 799,448 | -0.84(-2.32%) |
Apr 17, 2023 | 35.10 | 36.54 | 34.69 | 36.46 | 576,275 | +1.10(+3.10%) |
Apr 14, 2023 | 36.74 | 36.79 | 34.86 | 35.37 | 509,110 | -0.71(-1.96%) |
Apr 13, 2023 | 35.18 | 36.27 | 34.69 | 36.07 | 678,123 | +1.07(+3.05%) |
Apr 12, 2023 | 35.38 | 35.64 | 34.75 | 35.01 | 466,330 | -0.04(-0.11%) |
Apr 11, 2023 | 35.79 | 35.79 | 35.00 | 35.05 | 519,359 | -0.44(-1.23%) |
Apr 10, 2023 | 35.41 | 36.18 | 35.17 | 35.48 | 630,743 | -0.14(-0.38%) |
Apr 06, 2023 | 35.05 | 35.72 | 34.94 | 35.62 | 598,547 | +0.72(+2.06%) |
Apr 05, 2023 | 34.47 | 35.03 | 34.23 | 34.90 | 573,252 | -0.24(-0.69%) |
Apr 04, 2023 | 36.03 | 36.20 | 34.35 | 35.14 | 755,619 | -0.65(-1.82%) |
Apr 03, 2023 | 35.61 | 36.05 | 35.12 | 35.79 | 953,202 | +0.48(+1.35%) |
Mar 31, 2023 | 34.97 | 35.42 | 34.72 | 35.32 | 821,763 | +0.77(+2.22%) |
Mar 30, 2023 | 35.47 | 35.49 | 34.16 | 34.55 | 653,370 | -0.37(-1.06%) |
Mar 29, 2023 | 35.50 | 35.58 | 34.60 | 34.92 | 790,222 | +0.14(+0.39%) |
Mar 28, 2023 | 34.86 | 35.31 | 34.27 | 34.78 | 542,672 | -0.16(-0.44%) |
Mar 27, 2023 | 36.02 | 36.41 | 34.89 | 34.94 | 632,501 | +0.00(+0.00%) |
Mar 24, 2023 | 33.60 | 34.98 | 33.40 | 34.94 | 612,383 | +0.77(+2.24%) |
Mar 23, 2023 | 35.10 | 35.10 | 33.86 | 34.17 | 942,827 | -0.62(-1.78%) |
Mar 22, 2023 | 37.07 | 37.07 | 34.77 | 34.79 | 673,797 | -2.39(-6.42%) |
Mar 21, 2023 | 37.57 | 38.06 | 36.85 | 37.18 | 747,525 | +1.32(+3.68%) |
Mar 20, 2023 | 36.35 | 37.51 | 35.67 | 35.86 | 817,339 | +1.11(+3.18%) |
Mar 17, 2023 | 36.58 | 36.64 | 34.53 | 34.76 | 1,498,621 | -2.64(-7.06%) |
Mar 16, 2023 | 35.62 | 38.35 | 34.45 | 37.39 | 1,114,080 | +1.28(+3.55%) |
Mar 15, 2023 | 36.14 | 37.44 | 35.52 | 36.11 | 1,371,128 | -1.55(-4.12%) |
Mar 14, 2023 | 39.87 | 40.37 | 37.17 | 37.67 | 1,701,001 | -0.89(-2.32%) |
Mar 13, 2023 | 39.16 | 39.88 | 35.90 | 38.56 | 1,793,756 | -2.66(-6.45%) |
Mar 10, 2023 | 40.91 | 42.28 | 39.46 | 41.22 | 1,210,394 | -0.74(-1.76%) |
Mar 09, 2023 | 44.82 | 44.82 | 41.91 | 41.95 | 699,391 | -3.38(-7.45%) |
Mar 08, 2023 | 45.54 | 45.59 | 44.68 | 45.33 | 781,639 | -0.15(-0.32%) |
Mar 07, 2023 | 47.42 | 47.42 | 45.40 | 45.48 | 1,107,511 | -2.27(-4.76%) |
Mar 06, 2023 | 47.38 | 48.31 | 47.38 | 47.75 | 505,568 | +0.28(+0.59%) |
Mar 03, 2023 | 46.51 | 47.47 | 46.03 | 47.47 | 402,959 | +1.12(+2.41%) |
Mar 02, 2023 | 46.69 | 46.86 | 45.90 | 46.35 | 516,888 | -0.79(-1.68%) |
Mar 01, 2023 | 47.00 | 47.49 | 46.84 | 47.14 | 412,280 | -0.22(-0.47%) |
Feb 28, 2023 | 47.61 | 47.93 | 47.36 | 47.36 | 579,057 | -0.03(-0.06%) |
Feb 27, 2023 | 47.65 | 47.82 | 47.18 | 47.39 | 407,412 | +0.31(+0.66%) |
Feb 24, 2023 | 46.71 | 47.12 | 46.29 | 47.08 | 403,603 | -0.12(-0.25%) |
Feb 23, 2023 | 47.57 | 47.99 | 46.87 | 47.20 | 529,574 | -0.18(-0.39%) |
Feb 22, 2023 | 47.78 | 48.03 | 46.94 | 47.38 | 598,801 | -0.26(-0.55%) |
Feb 21, 2023 | 48.55 | 48.70 | 47.55 | 47.64 | 530,992 | -1.39(-2.83%) |
Feb 17, 2023 | 49.23 | 49.33 | 48.38 | 49.03 | 610,434 | -0.13(-0.26%) |
Feb 16, 2023 | 49.44 | 49.94 | 49.15 | 49.16 | 485,697 | -1.00(-2.00%) |
Feb 15, 2023 | 49.82 | 50.43 | 49.30 | 50.16 | 564,098 | -0.11(-0.21%) |
Feb 14, 2023 | 50.71 | 51.13 | 49.91 | 50.26 | 359,750 | -0.63(-1.23%) |
Feb 13, 2023 | 50.76 | 51.08 | 50.57 | 50.89 | 396,899 | +0.03(+0.06%) |
Feb 10, 2023 | 50.59 | 51.23 | 50.14 | 50.86 | 355,986 | -0.01(-0.02%) |
Feb 09, 2023 | 51.76 | 51.88 | 50.77 | 50.87 | 331,929 | -0.63(-1.22%) |
Feb 08, 2023 | 51.52 | 51.95 | 51.22 | 51.50 | 270,379 | -0.59(-1.13%) |
Feb 07, 2023 | 51.49 | 52.33 | 51.07 | 52.09 | 380,770 | +0.48(+0.93%) |
Feb 06, 2023 | 51.49 | 51.96 | 50.77 | 51.60 | 507,412 | -0.31(-0.59%) |
Feb 03, 2023 | 51.50 | 52.43 | 51.42 | 51.91 | 649,791 | +0.20(+0.39%) |
Feb 02, 2023 | 50.82 | 52.17 | 50.48 | 51.71 | 713,352 | +0.99(+1.96%) |