Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.37 | 31.32 | 29.86 | 30.71 | 693,506 | +0.21(+0.69%) |
Apr 27, 2023 | 30.64 | 31.27 | 30.11 | 30.50 | 773,451 | -0.05(-0.16%) |
Apr 26, 2023 | 30.42 | 31.12 | 30.26 | 30.55 | 831,346 | +0.11(+0.36%) |
Apr 25, 2023 | 30.16 | 31.03 | 30.05 | 30.44 | 687,935 | -0.07(-0.23%) |
Apr 24, 2023 | 31.16 | 31.41 | 29.92 | 30.51 | 634,280 | -0.65(-2.09%) |
Apr 21, 2023 | 30.18 | 31.38 | 29.86 | 31.16 | 895,856 | +1.07(+3.56%) |
Apr 20, 2023 | 30.90 | 31.11 | 29.99 | 30.09 | 595,723 | -1.35(-4.29%) |
Apr 19, 2023 | 30.74 | 31.91 | 30.36 | 31.44 | 975,423 | +0.34(+1.09%) |
Apr 18, 2023 | 32.05 | 32.29 | 30.69 | 31.10 | 784,064 | -0.75(-2.35%) |
Apr 17, 2023 | 31.33 | 32.52 | 31.07 | 31.85 | 943,907 | +0.58(+1.85%) |
Apr 14, 2023 | 32.34 | 32.77 | 31.03 | 31.27 | 619,909 | -0.97(-3.01%) |
Apr 13, 2023 | 30.00 | 32.82 | 30.00 | 32.24 | 1,313,578 | +2.49(+8.37%) |
Apr 12, 2023 | 30.83 | 30.94 | 29.59 | 29.75 | 953,854 | -0.34(-1.13%) |
Apr 11, 2023 | 30.27 | 30.52 | 29.80 | 30.09 | 776,390 | +0.00(+0.00%) |
Apr 10, 2023 | 29.43 | 30.14 | 29.34 | 30.09 | 740,515 | +0.35(+1.18%) |
Apr 06, 2023 | 29.35 | 30.18 | 28.73 | 29.74 | 1,081,700 | +0.42(+1.43%) |
Apr 05, 2023 | 29.34 | 29.77 | 28.67 | 29.32 | 808,299 | -0.25(-0.85%) |
Apr 04, 2023 | 30.28 | 30.29 | 28.62 | 29.57 | 1,253,772 | -0.56(-1.86%) |
Apr 03, 2023 | 30.47 | 30.79 | 29.33 | 30.13 | 1,163,343 | -0.49(-1.60%) |
Mar 31, 2023 | 30.46 | 31.21 | 30.08 | 30.62 | 1,121,855 | +0.47(+1.56%) |
Mar 30, 2023 | 31.31 | 31.55 | 29.95 | 30.15 | 833,560 | -0.87(-2.80%) |
Mar 29, 2023 | 30.73 | 31.49 | 30.27 | 31.02 | 1,024,651 | +0.86(+2.85%) |
Mar 28, 2023 | 30.26 | 30.91 | 29.95 | 30.16 | 739,068 | -0.38(-1.24%) |
Mar 27, 2023 | 30.63 | 31.56 | 30.14 | 30.54 | 838,054 | +0.15(+0.49%) |
Mar 24, 2023 | 30.12 | 30.84 | 29.59 | 30.39 | 767,902 | +0.05(+0.16%) |
Mar 23, 2023 | 31.05 | 31.79 | 29.60 | 30.34 | 1,250,087 | -0.33(-1.08%) |
Mar 22, 2023 | 32.42 | 32.53 | 30.58 | 30.67 | 1,061,722 | -1.73(-5.34%) |
Mar 21, 2023 | 32.29 | 32.97 | 31.93 | 32.40 | 625,080 | +0.17(+0.53%) |
Mar 20, 2023 | 33.00 | 33.19 | 31.90 | 32.23 | 744,375 | -0.99(-2.98%) |
Mar 17, 2023 | 35.16 | 35.31 | 32.72 | 33.22 | 2,045,434 | -2.29(-6.45%) |
Mar 16, 2023 | 35.10 | 36.14 | 34.58 | 35.51 | 919,596 | +0.41(+1.17%) |
Mar 15, 2023 | 33.52 | 35.29 | 33.21 | 35.10 | 989,178 | +0.96(+2.81%) |
Mar 14, 2023 | 34.48 | 35.14 | 33.69 | 34.14 | 1,018,366 | +0.38(+1.13%) |
Mar 13, 2023 | 31.67 | 34.35 | 31.17 | 33.76 | 1,661,184 | +1.62(+5.04%) |
Mar 10, 2023 | 34.59 | 34.65 | 30.35 | 32.14 | 2,669,970 | -2.67(-7.67%) |
Mar 09, 2023 | 37.31 | 37.88 | 34.46 | 34.81 | 1,181,467 | -2.58(-6.90%) |
Mar 08, 2023 | 37.40 | 38.00 | 36.90 | 37.39 | 858,170 | -0.23(-0.61%) |
Mar 07, 2023 | 38.00 | 38.75 | 37.33 | 37.62 | 858,921 | -0.51(-1.34%) |
Mar 06, 2023 | 39.43 | 39.45 | 37.72 | 38.13 | 753,351 | -0.97(-2.48%) |
Mar 03, 2023 | 39.42 | 40.00 | 38.68 | 39.10 | 1,112,955 | +0.29(+0.75%) |
Mar 02, 2023 | 38.00 | 39.10 | 37.75 | 38.81 | 1,573,651 | +0.31(+0.81%) |
Mar 01, 2023 | 40.00 | 40.87 | 38.25 | 38.50 | 767,570 | -1.74(-4.32%) |
Feb 28, 2023 | 39.06 | 41.07 | 39.06 | 40.24 | 1,219,382 | +1.25(+3.21%) |
Feb 27, 2023 | 39.73 | 39.73 | 38.35 | 38.99 | 661,243 | +0.07(+0.18%) |
Feb 24, 2023 | 39.23 | 39.91 | 38.19 | 38.92 | 1,035,931 | -1.56(-3.85%) |
Feb 23, 2023 | 41.44 | 41.44 | 38.81 | 40.48 | 746,485 | -0.34(-0.83%) |
Feb 22, 2023 | 39.57 | 40.89 | 39.39 | 40.82 | 1,022,613 | +1.47(+3.74%) |
Feb 21, 2023 | 41.84 | 42.15 | 39.30 | 39.35 | 1,086,407 | -3.82(-8.85%) |
Feb 17, 2023 | 41.35 | 43.23 | 40.02 | 43.17 | 1,004,441 | +1.50(+3.60%) |
Feb 16, 2023 | 42.73 | 43.67 | 41.18 | 41.67 | 690,447 | -2.27(-5.17%) |
Feb 15, 2023 | 42.87 | 44.22 | 41.81 | 43.94 | 394,800 | +1.02(+2.38%) |
Feb 14, 2023 | 42.44 | 44.49 | 41.04 | 42.92 | 583,779 | -0.13(-0.30%) |
Feb 13, 2023 | 41.43 | 43.55 | 40.66 | 43.05 | 489,010 | +1.49(+3.59%) |
Feb 10, 2023 | 42.20 | 42.34 | 40.85 | 41.56 | 833,039 | -0.97(-2.28%) |
Feb 09, 2023 | 44.41 | 45.45 | 42.09 | 42.53 | 538,470 | -1.50(-3.41%) |
Feb 08, 2023 | 47.50 | 47.98 | 43.94 | 44.03 | 691,709 | -3.62(-7.60%) |
Feb 07, 2023 | 47.97 | 48.05 | 45.51 | 47.65 | 849,744 | -0.26(-0.54%) |
Feb 06, 2023 | 47.63 | 48.38 | 46.79 | 47.91 | 952,458 | -0.54(-1.11%) |
Feb 03, 2023 | 46.98 | 49.30 | 46.26 | 48.45 | 1,012,672 | -0.34(-0.70%) |
Feb 02, 2023 | 48.42 | 50.74 | 46.60 | 48.79 | 1,950,613 | +2.82(+6.13%) |