Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.08 | 37.16 | 36.08 | 36.72 | 96,757 | +0.72(+2.00%) |
Apr 27, 2023 | 36.03 | 36.76 | 35.91 | 36.00 | 95,094 | -0.11(-0.30%) |
Apr 26, 2023 | 36.00 | 36.32 | 35.60 | 36.11 | 105,063 | -0.16(-0.44%) |
Apr 25, 2023 | 36.91 | 37.07 | 36.00 | 36.27 | 100,003 | -0.70(-1.89%) |
Apr 24, 2023 | 37.58 | 37.80 | 36.93 | 36.97 | 61,165 | -0.73(-1.94%) |
Apr 21, 2023 | 37.90 | 37.97 | 37.51 | 37.70 | 51,172 | -0.24(-0.63%) |
Apr 20, 2023 | 37.98 | 38.18 | 37.66 | 37.94 | 45,828 | -0.17(-0.45%) |
Apr 19, 2023 | 38.68 | 38.68 | 37.83 | 38.11 | 56,058 | -0.62(-1.60%) |
Apr 18, 2023 | 38.95 | 39.25 | 38.63 | 38.73 | 97,821 | -0.07(-0.18%) |
Apr 17, 2023 | 39.46 | 39.75 | 38.77 | 38.80 | 92,662 | -0.57(-1.45%) |
Apr 14, 2023 | 39.87 | 40.40 | 39.07 | 39.37 | 60,028 | -0.60(-1.50%) |
Apr 13, 2023 | 38.67 | 40.04 | 38.67 | 39.97 | 94,194 | +1.34(+3.47%) |
Apr 12, 2023 | 38.72 | 39.11 | 37.98 | 38.63 | 86,438 | +0.25(+0.65%) |
Apr 11, 2023 | 38.59 | 39.45 | 38.38 | 38.38 | 127,251 | -0.20(-0.52%) |
Apr 10, 2023 | 37.92 | 38.77 | 37.92 | 38.58 | 108,806 | +0.47(+1.23%) |
Apr 06, 2023 | 37.84 | 38.52 | 37.67 | 38.11 | 88,890 | +0.31(+0.82%) |
Apr 05, 2023 | 37.82 | 38.35 | 37.79 | 37.80 | 91,684 | -0.25(-0.66%) |
Apr 04, 2023 | 38.72 | 38.73 | 37.61 | 38.05 | 234,328 | -0.60(-1.55%) |
Apr 03, 2023 | 38.43 | 39.24 | 38.04 | 38.65 | 227,058 | +0.18(+0.47%) |
Mar 31, 2023 | 36.54 | 38.52 | 36.07 | 38.47 | 262,290 | +2.23(+6.15%) |
Mar 30, 2023 | 39.60 | 40.40 | 35.56 | 36.24 | 643,674 | -7.98(-18.05%) |
Mar 29, 2023 | 44.22 | 44.55 | 43.82 | 44.22 | 130,760 | +0.17(+0.39%) |
Mar 28, 2023 | 45.42 | 45.95 | 43.60 | 44.05 | 140,055 | -1.80(-3.93%) |
Mar 27, 2023 | 46.75 | 46.75 | 45.28 | 45.85 | 76,818 | -0.29(-0.63%) |
Mar 24, 2023 | 45.55 | 46.52 | 45.55 | 46.14 | 54,311 | +0.27(+0.59%) |
Mar 23, 2023 | 46.29 | 46.55 | 45.65 | 45.87 | 45,314 | -0.27(-0.59%) |
Mar 22, 2023 | 46.73 | 47.22 | 46.06 | 46.14 | 34,171 | -0.51(-1.09%) |
Mar 21, 2023 | 45.72 | 46.89 | 45.72 | 46.65 | 82,322 | +1.54(+3.41%) |
Mar 20, 2023 | 44.85 | 45.33 | 44.60 | 45.11 | 84,286 | +0.46(+1.03%) |
Mar 17, 2023 | 45.53 | 45.60 | 44.60 | 44.65 | 69,483 | -1.03(-2.25%) |
Mar 16, 2023 | 44.86 | 46.07 | 44.61 | 45.68 | 40,017 | +0.52(+1.15%) |
Mar 15, 2023 | 44.72 | 45.62 | 43.97 | 45.16 | 72,711 | -0.17(-0.38%) |
Mar 14, 2023 | 46.00 | 46.49 | 45.22 | 45.33 | 108,904 | +0.25(+0.55%) |
Mar 13, 2023 | 45.00 | 45.99 | 44.99 | 45.08 | 48,864 | -0.45(-0.99%) |
Mar 10, 2023 | 46.64 | 47.16 | 45.42 | 45.53 | 56,949 | -1.30(-2.78%) |
Mar 09, 2023 | 47.60 | 47.94 | 46.73 | 46.83 | 33,851 | -0.62(-1.31%) |
Mar 08, 2023 | 47.26 | 48.29 | 47.05 | 47.45 | 45,205 | +0.18(+0.38%) |
Mar 07, 2023 | 47.38 | 47.77 | 47.19 | 47.27 | 100,701 | -0.01(-0.02%) |
Mar 06, 2023 | 47.69 | 47.99 | 47.10 | 47.28 | 64,624 | -0.30(-0.63%) |
Mar 03, 2023 | 47.51 | 48.10 | 47.21 | 47.58 | 45,302 | +0.15(+0.32%) |
Mar 02, 2023 | 47.58 | 48.04 | 46.90 | 47.43 | 42,358 | -0.22(-0.46%) |
Mar 01, 2023 | 46.97 | 47.84 | 46.97 | 47.65 | 38,829 | +0.78(+1.66%) |
Feb 28, 2023 | 46.78 | 47.88 | 46.78 | 46.87 | 95,327 | -0.03(-0.06%) |
Feb 27, 2023 | 47.81 | 48.20 | 46.90 | 46.90 | 45,552 | -0.50(-1.05%) |
Feb 24, 2023 | 47.31 | 48.15 | 47.02 | 47.40 | 56,374 | -0.34(-0.71%) |
Feb 23, 2023 | 47.99 | 48.77 | 47.69 | 47.74 | 87,605 | +0.03(+0.06%) |
Feb 22, 2023 | 48.54 | 49.43 | 47.71 | 47.71 | 58,147 | -0.67(-1.38%) |
Feb 21, 2023 | 48.51 | 49.26 | 48.03 | 48.38 | 67,130 | -0.70(-1.43%) |
Feb 17, 2023 | 48.53 | 49.42 | 48.42 | 49.08 | 57,824 | +0.73(+1.51%) |
Feb 16, 2023 | 48.43 | 49.70 | 48.00 | 48.35 | 53,952 | -0.45(-0.92%) |
Feb 15, 2023 | 47.83 | 49.13 | 47.09 | 48.80 | 29,627 | +0.73(+1.52%) |
Feb 14, 2023 | 48.15 | 48.45 | 47.33 | 48.07 | 78,885 | +0.01(+0.02%) |
Feb 13, 2023 | 47.30 | 48.27 | 46.96 | 48.06 | 38,214 | +0.79(+1.67%) |
Feb 10, 2023 | 46.82 | 47.73 | 46.56 | 47.27 | 49,604 | +0.41(+0.87%) |
Feb 09, 2023 | 49.35 | 49.77 | 46.80 | 46.86 | 83,964 | -2.28(-4.64%) |
Feb 08, 2023 | 48.68 | 49.30 | 48.02 | 49.14 | 56,657 | +0.31(+0.63%) |
Feb 07, 2023 | 47.93 | 49.04 | 47.44 | 48.83 | 53,971 | +0.67(+1.39%) |
Feb 06, 2023 | 48.71 | 48.71 | 47.72 | 48.16 | 67,669 | -0.41(-0.84%) |
Feb 03, 2023 | 47.57 | 48.70 | 47.57 | 48.57 | 62,253 | +0.74(+1.55%) |
Feb 02, 2023 | 47.33 | 48.71 | 47.00 | 47.83 | 53,864 | +0.59(+1.25%) |