Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.99 | 35.72 | 34.99 | 35.40 | 143,993 | +0.35(+0.99%) |
Apr 27, 2023 | 34.61 | 35.29 | 34.44 | 35.06 | 199,336 | +0.59(+1.72%) |
Apr 26, 2023 | 35.12 | 35.51 | 34.25 | 34.47 | 264,498 | -0.87(-2.47%) |
Apr 25, 2023 | 35.24 | 35.53 | 35.22 | 35.34 | 142,616 | -0.22(-0.61%) |
Apr 24, 2023 | 35.67 | 36.01 | 35.47 | 35.56 | 82,534 | -0.12(-0.33%) |
Apr 21, 2023 | 36.30 | 36.30 | 35.40 | 35.68 | 176,946 | -0.56(-1.56%) |
Apr 20, 2023 | 36.51 | 36.73 | 36.03 | 36.24 | 228,872 | -0.32(-0.87%) |
Apr 19, 2023 | 36.41 | 36.83 | 36.28 | 36.56 | 146,349 | +0.32(+0.88%) |
Apr 18, 2023 | 36.35 | 36.54 | 36.03 | 36.24 | 164,437 | -0.13(-0.35%) |
Apr 17, 2023 | 35.66 | 36.38 | 35.60 | 36.37 | 124,938 | +0.68(+1.91%) |
Apr 14, 2023 | 36.21 | 36.21 | 35.47 | 35.69 | 164,739 | -0.21(-0.58%) |
Apr 13, 2023 | 35.44 | 35.94 | 35.17 | 35.90 | 143,919 | +0.15(+0.43%) |
Apr 12, 2023 | 35.46 | 35.88 | 35.46 | 35.74 | 118,288 | +0.36(+1.03%) |
Apr 11, 2023 | 35.49 | 35.58 | 35.30 | 35.38 | 125,303 | -0.05(-0.13%) |
Apr 10, 2023 | 35.38 | 35.59 | 35.24 | 35.42 | 111,455 | +0.02(+0.05%) |
Apr 06, 2023 | 35.25 | 35.80 | 35.19 | 35.40 | 152,635 | +0.20(+0.57%) |
Apr 05, 2023 | 34.84 | 35.30 | 34.84 | 35.20 | 131,361 | +0.19(+0.55%) |
Apr 04, 2023 | 35.76 | 35.84 | 34.64 | 35.01 | 143,458 | -0.55(-1.56%) |
Apr 03, 2023 | 35.51 | 36.06 | 35.50 | 35.57 | 176,795 | +0.05(+0.15%) |
Mar 31, 2023 | 35.44 | 35.60 | 35.34 | 35.51 | 203,082 | +0.29(+0.83%) |
Mar 30, 2023 | 35.19 | 35.49 | 35.02 | 35.22 | 160,928 | +0.16(+0.47%) |
Mar 29, 2023 | 35.00 | 35.18 | 34.89 | 35.06 | 199,095 | +0.45(+1.31%) |
Mar 28, 2023 | 34.38 | 34.79 | 34.38 | 34.60 | 199,776 | +0.15(+0.42%) |
Mar 27, 2023 | 34.43 | 34.74 | 34.15 | 34.46 | 203,218 | +0.55(+1.61%) |
Mar 24, 2023 | 33.17 | 33.94 | 33.07 | 33.91 | 177,867 | +0.38(+1.14%) |
Mar 23, 2023 | 34.34 | 34.42 | 33.36 | 33.53 | 204,478 | -0.77(-2.25%) |
Mar 22, 2023 | 35.32 | 35.45 | 34.28 | 34.30 | 197,516 | -1.00(-2.84%) |
Mar 21, 2023 | 35.26 | 35.53 | 35.07 | 35.30 | 253,891 | +0.68(+1.97%) |
Mar 20, 2023 | 33.68 | 34.83 | 33.68 | 34.62 | 378,779 | +1.16(+3.45%) |
Mar 17, 2023 | 34.87 | 34.87 | 33.32 | 33.47 | 648,271 | -1.69(-4.81%) |
Mar 16, 2023 | 33.58 | 35.34 | 33.50 | 35.16 | 322,753 | +1.40(+4.15%) |
Mar 15, 2023 | 33.88 | 34.14 | 32.91 | 33.76 | 351,437 | -1.00(-2.88%) |
Mar 14, 2023 | 35.66 | 35.67 | 34.51 | 34.76 | 391,829 | +0.13(+0.37%) |
Mar 13, 2023 | 35.40 | 35.52 | 34.42 | 34.63 | 363,372 | -1.58(-4.37%) |
Mar 10, 2023 | 36.40 | 36.81 | 36.05 | 36.21 | 225,570 | -0.49(-1.34%) |
Mar 09, 2023 | 37.96 | 37.96 | 36.68 | 36.71 | 230,434 | -1.24(-3.26%) |
Mar 08, 2023 | 38.75 | 38.78 | 37.69 | 37.94 | 224,136 | -0.81(-2.09%) |
Mar 07, 2023 | 39.44 | 39.65 | 38.64 | 38.75 | 175,739 | -0.68(-1.73%) |
Mar 06, 2023 | 40.04 | 40.24 | 39.41 | 39.44 | 292,654 | -0.57(-1.43%) |
Mar 03, 2023 | 40.03 | 40.09 | 39.72 | 40.01 | 151,054 | +0.08(+0.21%) |
Mar 02, 2023 | 39.81 | 39.95 | 39.53 | 39.93 | 238,517 | -0.05(-0.14%) |
Mar 01, 2023 | 39.68 | 40.27 | 39.62 | 39.98 | 221,524 | +0.15(+0.37%) |
Feb 28, 2023 | 39.76 | 39.98 | 39.63 | 39.84 | 232,128 | -0.01(-0.02%) |
Feb 27, 2023 | 40.39 | 40.65 | 39.70 | 39.84 | 276,083 | -0.38(-0.95%) |
Feb 24, 2023 | 39.74 | 40.25 | 39.59 | 40.23 | 210,192 | +0.38(+0.96%) |
Feb 23, 2023 | 39.53 | 40.01 | 39.43 | 39.84 | 265,852 | +0.37(+0.94%) |
Feb 22, 2023 | 39.25 | 39.65 | 39.24 | 39.47 | 297,712 | +0.11(+0.28%) |
Feb 21, 2023 | 39.24 | 39.48 | 38.89 | 39.36 | 276,101 | -0.10(-0.25%) |
Feb 17, 2023 | 39.22 | 39.71 | 39.00 | 39.46 | 292,086 | +0.21(+0.53%) |
Feb 16, 2023 | 39.34 | 39.61 | 39.20 | 39.25 | 379,970 | -0.22(-0.56%) |
Feb 15, 2023 | 38.94 | 39.48 | 38.80 | 39.47 | 372,164 | +0.40(+1.03%) |
Feb 14, 2023 | 39.43 | 39.83 | 38.99 | 39.07 | 321,497 | -0.31(-0.78%) |
Feb 13, 2023 | 38.88 | 39.63 | 38.88 | 39.38 | 337,097 | +0.58(+1.49%) |
Feb 10, 2023 | 38.76 | 38.99 | 38.67 | 38.80 | 258,773 | +0.04(+0.09%) |
Feb 09, 2023 | 38.81 | 39.27 | 38.60 | 38.76 | 236,233 | +0.05(+0.14%) |
Feb 08, 2023 | 38.45 | 38.99 | 38.39 | 38.71 | 221,743 | -0.03(-0.09%) |
Feb 07, 2023 | 37.38 | 38.93 | 37.38 | 38.74 | 361,422 | +1.37(+3.66%) |
Feb 06, 2023 | 37.06 | 37.75 | 36.39 | 37.38 | 373,771 | +0.79(+2.16%) |
Feb 03, 2023 | 36.56 | 36.63 | 36.14 | 36.59 | 228,016 | -0.02(-0.05%) |
Feb 02, 2023 | 37.38 | 37.58 | 36.27 | 36.60 | 256,029 | -0.81(-2.16%) |