Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.88 | 39.97 | 38.67 | 39.77 | 154,418 | +0.74(+1.91%) |
Apr 27, 2023 | 38.75 | 39.05 | 37.85 | 39.03 | 331,618 | +0.64(+1.66%) |
Apr 26, 2023 | 39.63 | 40.26 | 38.32 | 38.39 | 284,763 | -0.77(-1.97%) |
Apr 25, 2023 | 40.52 | 40.59 | 38.87 | 39.17 | 665,554 | -1.59(-3.91%) |
Apr 24, 2023 | 41.03 | 41.48 | 40.33 | 40.76 | 246,438 | -0.23(-0.55%) |
Apr 21, 2023 | 41.50 | 41.54 | 40.89 | 40.99 | 307,058 | -0.40(-0.97%) |
Apr 20, 2023 | 40.85 | 41.57 | 40.85 | 41.39 | 287,044 | +0.14(+0.33%) |
Apr 19, 2023 | 40.74 | 41.60 | 40.66 | 41.25 | 336,439 | +0.03(+0.07%) |
Apr 18, 2023 | 39.00 | 42.22 | 38.96 | 41.22 | 1,696,741 | -0.30(-0.73%) |
Apr 17, 2023 | 41.54 | 41.91 | 40.66 | 41.52 | 861,515 | +0.23(+0.57%) |
Apr 14, 2023 | 42.61 | 42.86 | 41.13 | 41.29 | 411,213 | -1.54(-3.59%) |
Apr 13, 2023 | 42.16 | 42.85 | 41.61 | 42.83 | 465,917 | +1.19(+2.87%) |
Apr 12, 2023 | 40.37 | 41.64 | 39.86 | 41.63 | 480,736 | +1.79(+4.49%) |
Apr 11, 2023 | 40.25 | 40.25 | 39.01 | 39.84 | 370,854 | +0.33(+0.84%) |
Apr 10, 2023 | 39.33 | 39.69 | 38.54 | 39.51 | 376,419 | -0.52(-1.30%) |
Apr 06, 2023 | 39.84 | 40.04 | 38.31 | 40.03 | 187,213 | -0.05(-0.12%) |
Apr 05, 2023 | 41.73 | 41.93 | 39.97 | 40.08 | 253,638 | -1.98(-4.70%) |
Apr 04, 2023 | 42.24 | 42.56 | 41.72 | 42.05 | 176,242 | +0.05(+0.12%) |
Apr 03, 2023 | 42.51 | 42.58 | 41.31 | 42.00 | 167,380 | -0.58(-1.37%) |
Mar 31, 2023 | 42.02 | 42.77 | 41.96 | 42.59 | 305,387 | +0.76(+1.81%) |
Mar 30, 2023 | 41.66 | 41.97 | 41.23 | 41.83 | 177,400 | +0.60(+1.45%) |
Mar 29, 2023 | 41.46 | 41.54 | 40.69 | 41.23 | 153,381 | +0.60(+1.47%) |
Mar 28, 2023 | 41.18 | 41.29 | 40.34 | 40.63 | 156,022 | -0.73(-1.77%) |
Mar 27, 2023 | 40.68 | 41.63 | 40.68 | 41.37 | 219,313 | +0.93(+2.30%) |
Mar 24, 2023 | 40.51 | 40.76 | 39.94 | 40.44 | 111,272 | -0.70(-1.71%) |
Mar 23, 2023 | 40.45 | 41.72 | 40.36 | 41.14 | 225,663 | +0.95(+2.36%) |
Mar 22, 2023 | 41.79 | 42.39 | 40.19 | 40.19 | 314,328 | -1.67(-4.00%) |
Mar 21, 2023 | 40.54 | 42.03 | 40.54 | 41.87 | 236,557 | +1.76(+4.39%) |
Mar 20, 2023 | 40.17 | 40.69 | 39.61 | 40.11 | 198,479 | -0.10(-0.24%) |
Mar 17, 2023 | 41.27 | 41.30 | 39.60 | 40.20 | 349,954 | -1.07(-2.58%) |
Mar 16, 2023 | 39.54 | 41.49 | 39.11 | 41.27 | 708,502 | +1.46(+3.66%) |
Mar 15, 2023 | 39.14 | 39.94 | 38.28 | 39.81 | 508,638 | -0.20(-0.49%) |
Mar 14, 2023 | 37.86 | 40.12 | 37.86 | 40.01 | 574,860 | +2.91(+7.83%) |
Mar 13, 2023 | 36.39 | 38.43 | 35.70 | 37.10 | 584,422 | +0.37(+1.01%) |
Mar 10, 2023 | 37.93 | 37.98 | 35.84 | 36.73 | 617,259 | -1.20(-3.17%) |
Mar 09, 2023 | 37.51 | 39.02 | 37.36 | 37.93 | 1,066,015 | +2.31(+6.48%) |
Mar 08, 2023 | 33.89 | 36.01 | 32.19 | 35.62 | 1,562,055 | +3.62(+11.31%) |
Mar 07, 2023 | 32.50 | 32.88 | 31.47 | 32.00 | 467,184 | -0.47(-1.45%) |
Mar 06, 2023 | 33.35 | 33.96 | 32.41 | 32.47 | 384,520 | -0.68(-2.04%) |
Mar 03, 2023 | 31.73 | 33.28 | 31.42 | 33.15 | 305,174 | +1.89(+6.04%) |
Mar 02, 2023 | 29.66 | 31.35 | 29.46 | 31.26 | 225,400 | +1.15(+3.84%) |
Mar 01, 2023 | 30.06 | 30.89 | 29.82 | 30.11 | 160,702 | +0.12(+0.39%) |
Feb 28, 2023 | 29.69 | 30.66 | 29.61 | 29.99 | 263,641 | +0.30(+1.02%) |
Feb 27, 2023 | 29.70 | 29.85 | 29.35 | 29.69 | 194,030 | +0.35(+1.18%) |
Feb 24, 2023 | 29.45 | 29.73 | 29.12 | 29.34 | 227,200 | -0.99(-3.27%) |
Feb 23, 2023 | 31.33 | 31.33 | 29.66 | 30.33 | 245,625 | -0.48(-1.56%) |
Feb 22, 2023 | 30.94 | 31.64 | 30.30 | 30.81 | 245,561 | -0.29(-0.94%) |
Feb 21, 2023 | 31.48 | 31.71 | 30.77 | 31.10 | 127,827 | -1.05(-3.26%) |
Feb 17, 2023 | 32.27 | 32.32 | 31.41 | 32.15 | 162,506 | -0.24(-0.76%) |
Feb 16, 2023 | 33.06 | 33.43 | 32.37 | 32.40 | 170,034 | -1.60(-4.72%) |
Feb 15, 2023 | 31.84 | 34.10 | 31.74 | 34.00 | 339,247 | +1.87(+5.82%) |
Feb 14, 2023 | 31.61 | 32.36 | 31.15 | 32.13 | 274,540 | +0.02(+0.06%) |
Feb 13, 2023 | 32.65 | 32.95 | 32.01 | 32.11 | 239,474 | -0.31(-0.97%) |
Feb 10, 2023 | 32.29 | 32.58 | 31.80 | 32.42 | 209,203 | -0.14(-0.42%) |
Feb 09, 2023 | 34.68 | 34.68 | 32.39 | 32.56 | 464,177 | -1.54(-4.50%) |
Feb 08, 2023 | 35.35 | 35.63 | 34.06 | 34.10 | 274,707 | -1.54(-4.31%) |
Feb 07, 2023 | 34.42 | 35.82 | 34.08 | 35.63 | 323,457 | +1.00(+2.88%) |
Feb 06, 2023 | 34.55 | 34.95 | 34.08 | 34.64 | 254,532 | -0.56(-1.58%) |
Feb 03, 2023 | 35.15 | 36.11 | 34.43 | 35.19 | 140,763 | -0.95(-2.63%) |
Feb 02, 2023 | 36.10 | 37.42 | 35.98 | 36.14 | 446,494 | +0.57(+1.60%) |