Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.81 | 33.97 | 32.65 | 33.77 | 1,006,009 | +0.77(+2.32%) |
Apr 27, 2023 | 32.51 | 33.18 | 32.51 | 33.01 | 323,528 | +0.66(+2.04%) |
Apr 26, 2023 | 32.12 | 32.91 | 32.00 | 32.35 | 941,581 | +0.21(+0.66%) |
Apr 25, 2023 | 32.78 | 32.98 | 31.82 | 32.13 | 717,646 | -1.16(-3.48%) |
Apr 24, 2023 | 33.44 | 33.65 | 33.13 | 33.29 | 394,404 | -0.22(-0.66%) |
Apr 21, 2023 | 34.20 | 34.20 | 33.41 | 33.51 | 413,565 | -0.77(-2.24%) |
Apr 20, 2023 | 34.47 | 34.86 | 34.11 | 34.28 | 533,971 | -0.85(-2.43%) |
Apr 19, 2023 | 34.19 | 35.31 | 34.06 | 35.13 | 780,916 | +1.07(+3.15%) |
Apr 18, 2023 | 34.50 | 34.50 | 33.71 | 34.06 | 382,705 | -0.36(-1.06%) |
Apr 17, 2023 | 33.35 | 34.45 | 32.84 | 34.43 | 368,282 | +1.04(+3.13%) |
Apr 14, 2023 | 34.29 | 34.33 | 33.17 | 33.38 | 367,324 | -0.37(-1.11%) |
Apr 13, 2023 | 33.57 | 33.87 | 32.99 | 33.75 | 396,547 | +0.40(+1.21%) |
Apr 12, 2023 | 33.86 | 34.05 | 33.18 | 33.35 | 515,172 | -0.39(-1.16%) |
Apr 11, 2023 | 33.58 | 33.95 | 33.48 | 33.74 | 2,184,180 | +0.16(+0.49%) |
Apr 10, 2023 | 33.31 | 33.85 | 33.05 | 33.58 | 568,258 | +0.21(+0.63%) |
Apr 06, 2023 | 32.94 | 33.68 | 32.93 | 33.37 | 592,904 | +0.45(+1.37%) |
Apr 05, 2023 | 32.58 | 33.06 | 32.46 | 32.92 | 845,765 | -0.13(-0.41%) |
Apr 04, 2023 | 34.11 | 34.21 | 32.67 | 33.05 | 1,271,850 | -0.81(-2.38%) |
Apr 03, 2023 | 34.36 | 34.59 | 33.67 | 33.86 | 587,079 | -0.45(-1.31%) |
Mar 31, 2023 | 34.42 | 34.53 | 33.83 | 34.31 | 795,831 | +0.28(+0.82%) |
Mar 30, 2023 | 35.09 | 35.14 | 33.90 | 34.03 | 914,363 | -0.55(-1.58%) |
Mar 29, 2023 | 34.39 | 34.64 | 34.10 | 34.58 | 1,222,767 | +0.68(+2.01%) |
Mar 28, 2023 | 33.66 | 34.12 | 33.37 | 33.90 | 758,391 | +0.24(+0.71%) |
Mar 27, 2023 | 34.62 | 34.88 | 33.53 | 33.66 | 895,371 | +0.75(+2.27%) |
Mar 24, 2023 | 31.76 | 32.99 | 31.57 | 32.91 | 1,527,030 | +0.63(+1.96%) |
Mar 23, 2023 | 33.33 | 33.53 | 32.12 | 32.28 | 2,081,867 | -0.64(-1.96%) |
Mar 22, 2023 | 34.89 | 34.93 | 32.89 | 32.92 | 1,932,261 | -2.02(-5.78%) |
Mar 21, 2023 | 34.35 | 35.04 | 34.09 | 34.94 | 3,271,627 | +2.13(+6.48%) |
Mar 20, 2023 | 33.25 | 34.06 | 32.73 | 32.82 | 1,296,246 | +0.70(+2.17%) |
Mar 17, 2023 | 33.65 | 33.73 | 32.06 | 32.12 | 1,874,187 | -2.34(-6.80%) |
Mar 16, 2023 | 32.90 | 35.17 | 31.64 | 34.47 | 2,189,983 | +1.16(+3.49%) |
Mar 15, 2023 | 33.07 | 33.82 | 32.40 | 33.30 | 2,174,856 | -1.07(-3.11%) |
Mar 14, 2023 | 37.68 | 37.68 | 33.76 | 34.37 | 3,995,239 | +0.60(+1.78%) |
Mar 13, 2023 | 33.96 | 35.39 | 31.50 | 33.77 | 4,799,816 | -5.69(-14.42%) |
Mar 10, 2023 | 39.61 | 41.42 | 37.77 | 39.46 | 1,502,237 | -2.08(-5.00%) |
Mar 09, 2023 | 44.30 | 44.38 | 41.43 | 41.54 | 493,586 | -3.69(-8.16%) |
Mar 08, 2023 | 45.60 | 45.77 | 45.02 | 45.23 | 89,484 | -0.32(-0.70%) |
Mar 07, 2023 | 47.18 | 47.18 | 45.53 | 45.55 | 148,005 | -1.93(-4.06%) |
Mar 06, 2023 | 47.72 | 48.04 | 47.40 | 47.47 | 65,935 | -0.20(-0.43%) |
Mar 03, 2023 | 47.22 | 47.69 | 46.95 | 47.68 | 99,327 | +0.76(+1.63%) |
Mar 02, 2023 | 47.64 | 47.64 | 46.44 | 46.91 | 95,170 | -1.10(-2.28%) |
Mar 01, 2023 | 48.04 | 48.22 | 47.71 | 48.01 | 46,849 | -0.46(-0.94%) |
Feb 28, 2023 | 48.51 | 48.83 | 48.40 | 48.47 | 44,684 | +0.03(+0.06%) |
Feb 27, 2023 | 48.74 | 49.11 | 48.33 | 48.44 | 47,622 | +0.00(+0.00%) |
Feb 24, 2023 | 47.81 | 48.47 | 47.65 | 48.44 | 49,853 | +0.10(+0.22%) |
Feb 23, 2023 | 48.53 | 48.69 | 47.85 | 48.33 | 45,077 | +0.14(+0.30%) |
Feb 22, 2023 | 48.30 | 48.52 | 47.94 | 48.19 | 86,807 | -0.18(-0.37%) |
Feb 21, 2023 | 49.21 | 49.21 | 48.17 | 48.37 | 68,476 | -1.23(-2.48%) |
Feb 17, 2023 | 49.35 | 49.65 | 49.08 | 49.60 | 30,301 | +0.16(+0.33%) |
Feb 16, 2023 | 49.57 | 49.93 | 49.35 | 49.44 | 48,987 | -0.73(-1.46%) |
Feb 15, 2023 | 49.80 | 50.26 | 49.74 | 50.17 | 45,292 | +0.08(+0.15%) |
Feb 14, 2023 | 50.17 | 50.48 | 49.62 | 50.10 | 37,085 | -0.21(-0.42%) |
Feb 13, 2023 | 49.82 | 50.31 | 49.60 | 50.31 | 67,297 | +0.48(+0.96%) |
Feb 10, 2023 | 49.70 | 49.88 | 49.55 | 49.83 | 35,262 | +0.00(+0.00%) |
Feb 09, 2023 | 50.79 | 50.90 | 49.74 | 49.83 | 54,542 | -0.70(-1.38%) |
Feb 08, 2023 | 50.53 | 50.93 | 50.44 | 50.53 | 34,664 | -0.52(-1.03%) |
Feb 07, 2023 | 50.36 | 51.18 | 50.08 | 51.05 | 67,217 | +0.58(+1.15%) |
Feb 06, 2023 | 50.59 | 50.66 | 50.25 | 50.47 | 28,803 | -0.50(-0.97%) |
Feb 03, 2023 | 50.62 | 51.40 | 50.61 | 50.97 | 65,890 | -0.13(-0.26%) |
Feb 02, 2023 | 50.65 | 51.36 | 50.41 | 51.10 | 89,790 | +0.82(+1.63%) |