Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.73 | 36.64 | 35.73 | 36.18 | 2,129,699 | +0.33(+0.92%) |
Apr 27, 2023 | 37.24 | 37.30 | 32.97 | 35.85 | 4,609,059 | -0.14(-0.38%) |
Apr 26, 2023 | 36.33 | 36.96 | 35.82 | 35.99 | 2,787,675 | -0.44(-1.20%) |
Apr 25, 2023 | 36.95 | 37.13 | 36.37 | 36.43 | 1,754,756 | -0.70(-1.89%) |
Apr 24, 2023 | 36.85 | 37.31 | 36.71 | 37.13 | 1,622,395 | +0.46(+1.25%) |
Apr 21, 2023 | 36.57 | 36.82 | 36.12 | 36.67 | 1,405,664 | +0.34(+0.94%) |
Apr 20, 2023 | 36.28 | 36.75 | 36.10 | 36.33 | 979,455 | -0.42(-1.14%) |
Apr 19, 2023 | 36.57 | 36.87 | 36.26 | 36.75 | 924,105 | -0.17(-0.45%) |
Apr 18, 2023 | 36.93 | 36.97 | 36.36 | 36.91 | 1,118,021 | +0.40(+1.09%) |
Apr 17, 2023 | 35.97 | 36.52 | 35.56 | 36.52 | 1,118,311 | +0.33(+0.92%) |
Apr 14, 2023 | 35.90 | 36.44 | 35.29 | 36.18 | 3,366,981 | +0.38(+1.06%) |
Apr 13, 2023 | 35.36 | 35.86 | 34.72 | 35.80 | 4,792,656 | -0.63(-1.74%) |
Apr 12, 2023 | 37.43 | 37.61 | 36.39 | 36.44 | 1,216,675 | -0.49(-1.32%) |
Apr 11, 2023 | 36.98 | 37.10 | 36.18 | 36.92 | 1,705,596 | +0.29(+0.80%) |
Apr 10, 2023 | 35.55 | 36.89 | 35.54 | 36.63 | 1,950,999 | +1.03(+2.90%) |
Apr 06, 2023 | 36.21 | 36.23 | 35.44 | 35.60 | 1,270,083 | -0.68(-1.88%) |
Apr 05, 2023 | 35.69 | 36.30 | 35.41 | 36.28 | 1,642,353 | +0.21(+0.60%) |
Apr 04, 2023 | 37.63 | 37.68 | 35.76 | 36.07 | 1,661,244 | -1.52(-4.05%) |
Apr 03, 2023 | 37.06 | 37.89 | 37.06 | 37.59 | 2,480,003 | +0.56(+1.50%) |
Mar 31, 2023 | 36.66 | 37.13 | 36.56 | 37.03 | 1,314,556 | +0.80(+2.21%) |
Mar 30, 2023 | 36.08 | 36.48 | 35.91 | 36.23 | 1,671,543 | +0.66(+1.86%) |
Mar 29, 2023 | 35.89 | 35.97 | 35.34 | 35.57 | 1,379,044 | +0.02(+0.05%) |
Mar 28, 2023 | 35.61 | 35.99 | 35.40 | 35.55 | 986,558 | -0.04(-0.11%) |
Mar 27, 2023 | 35.53 | 35.87 | 34.96 | 35.59 | 1,555,875 | +0.70(+2.01%) |
Mar 24, 2023 | 35.11 | 35.31 | 34.28 | 34.89 | 2,992,904 | -0.52(-1.46%) |
Mar 23, 2023 | 36.88 | 37.31 | 35.12 | 35.40 | 2,589,061 | -1.54(-4.17%) |
Mar 22, 2023 | 37.90 | 38.08 | 36.85 | 36.94 | 2,168,319 | -1.13(-2.97%) |
Mar 21, 2023 | 38.18 | 39.08 | 37.89 | 38.08 | 2,264,984 | +1.45(+3.97%) |
Mar 20, 2023 | 36.60 | 37.26 | 36.39 | 36.62 | 2,112,400 | +0.28(+0.78%) |
Mar 17, 2023 | 37.06 | 37.27 | 35.44 | 36.34 | 3,695,010 | -1.30(-3.45%) |
Mar 16, 2023 | 37.78 | 38.43 | 37.46 | 37.64 | 2,697,580 | -0.64(-1.68%) |
Mar 15, 2023 | 37.56 | 38.41 | 37.31 | 38.28 | 3,128,503 | -0.12(-0.30%) |
Mar 14, 2023 | 38.26 | 39.14 | 37.89 | 38.40 | 2,430,889 | +0.68(+1.81%) |
Mar 13, 2023 | 37.31 | 38.22 | 35.76 | 37.71 | 5,065,097 | -1.06(-2.74%) |
Mar 10, 2023 | 40.08 | 40.08 | 38.34 | 38.78 | 4,372,634 | -1.51(-3.75%) |
Mar 09, 2023 | 42.18 | 42.37 | 40.13 | 40.29 | 2,869,795 | -2.12(-4.99%) |
Mar 08, 2023 | 44.56 | 44.56 | 41.82 | 42.41 | 3,181,029 | -2.10(-4.71%) |
Mar 07, 2023 | 44.81 | 45.40 | 44.24 | 44.50 | 2,363,788 | -0.30(-0.67%) |
Mar 06, 2023 | 46.25 | 46.37 | 44.73 | 44.81 | 1,974,813 | -1.55(-3.35%) |
Mar 03, 2023 | 46.23 | 46.48 | 45.72 | 46.36 | 962,361 | +0.59(+1.28%) |
Mar 02, 2023 | 45.60 | 45.78 | 45.22 | 45.77 | 937,296 | -0.39(-0.83%) |
Mar 01, 2023 | 46.43 | 46.88 | 45.96 | 46.16 | 1,332,410 | -0.06(-0.13%) |
Feb 28, 2023 | 45.88 | 46.54 | 45.65 | 46.21 | 1,780,805 | +0.29(+0.63%) |
Feb 27, 2023 | 46.01 | 46.62 | 45.83 | 45.92 | 1,740,088 | +0.46(+1.00%) |
Feb 24, 2023 | 45.59 | 45.69 | 45.07 | 45.47 | 955,039 | -0.76(-1.64%) |
Feb 23, 2023 | 46.38 | 46.73 | 45.56 | 46.22 | 535,023 | +0.16(+0.34%) |
Feb 22, 2023 | 46.18 | 46.86 | 46.03 | 46.07 | 618,892 | +0.00(+0.00%) |
Feb 21, 2023 | 46.81 | 46.85 | 46.03 | 46.07 | 927,056 | -1.04(-2.21%) |
Feb 17, 2023 | 46.42 | 47.41 | 46.03 | 47.11 | 1,216,688 | +0.66(+1.42%) |
Feb 16, 2023 | 46.61 | 47.07 | 46.27 | 46.45 | 1,113,998 | -1.00(-2.11%) |
Feb 15, 2023 | 46.98 | 48.00 | 46.86 | 47.45 | 1,228,120 | -0.02(-0.04%) |
Feb 14, 2023 | 46.78 | 47.64 | 46.50 | 47.47 | 836,449 | +0.34(+0.72%) |
Feb 13, 2023 | 46.53 | 47.33 | 46.25 | 47.13 | 791,144 | +0.72(+1.55%) |
Feb 10, 2023 | 46.06 | 46.85 | 46.03 | 46.41 | 801,162 | -0.07(-0.15%) |
Feb 09, 2023 | 48.24 | 48.35 | 46.43 | 46.48 | 1,115,173 | -1.33(-2.79%) |
Feb 08, 2023 | 48.61 | 48.88 | 47.57 | 47.81 | 1,384,369 | -0.99(-2.03%) |
Feb 07, 2023 | 48.92 | 48.92 | 47.91 | 48.80 | 1,345,667 | -0.27(-0.55%) |
Feb 06, 2023 | 49.44 | 49.71 | 48.58 | 49.07 | 1,651,079 | -0.80(-1.60%) |
Feb 03, 2023 | 49.72 | 49.94 | 49.11 | 49.87 | 1,803,556 | -0.40(-0.79%) |
Feb 02, 2023 | 48.64 | 50.32 | 48.19 | 50.27 | 5,000,072 | +4.86(+10.70%) |