Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.61 | 35.69 | 34.29 | 35.44 | 1,465,774 | +0.81(+2.34%) |
Apr 27, 2023 | 34.21 | 34.65 | 33.68 | 34.62 | 1,189,367 | +0.56(+1.64%) |
Apr 26, 2023 | 34.73 | 35.11 | 33.51 | 34.06 | 2,059,758 | -1.04(-2.97%) |
Apr 25, 2023 | 35.50 | 35.76 | 34.76 | 35.11 | 1,463,758 | -1.12(-3.09%) |
Apr 24, 2023 | 35.84 | 36.55 | 35.73 | 36.23 | 1,381,636 | +0.33(+0.91%) |
Apr 21, 2023 | 36.38 | 36.38 | 35.40 | 35.90 | 1,337,392 | -0.27(-0.75%) |
Apr 20, 2023 | 36.05 | 36.37 | 35.64 | 36.17 | 2,148,480 | -0.50(-1.37%) |
Apr 19, 2023 | 36.76 | 36.94 | 36.03 | 36.67 | 2,001,613 | -0.88(-2.34%) |
Apr 18, 2023 | 37.57 | 37.95 | 37.10 | 37.55 | 1,333,421 | -0.01(-0.03%) |
Apr 17, 2023 | 37.66 | 37.89 | 37.16 | 37.56 | 1,768,474 | -0.18(-0.49%) |
Apr 14, 2023 | 37.46 | 37.88 | 37.08 | 37.74 | 1,178,898 | +0.42(+1.14%) |
Apr 13, 2023 | 37.41 | 37.96 | 37.25 | 37.32 | 1,875,855 | -0.22(-0.59%) |
Apr 12, 2023 | 38.16 | 38.53 | 37.53 | 37.54 | 1,433,431 | -0.59(-1.54%) |
Apr 11, 2023 | 38.50 | 38.64 | 37.91 | 38.13 | 2,012,531 | +0.76(+2.04%) |
Apr 10, 2023 | 37.31 | 38.00 | 36.96 | 37.37 | 2,706,036 | +0.36(+0.96%) |
Apr 06, 2023 | 37.72 | 37.72 | 36.98 | 37.01 | 961,367 | -0.64(-1.69%) |
Apr 05, 2023 | 37.34 | 37.81 | 36.73 | 37.65 | 1,237,753 | +0.22(+0.59%) |
Apr 04, 2023 | 38.61 | 38.61 | 36.67 | 37.42 | 1,766,910 | -0.92(-2.39%) |
Apr 03, 2023 | 37.64 | 38.74 | 37.57 | 38.34 | 2,129,027 | +2.64(+7.41%) |
Mar 31, 2023 | 35.36 | 35.77 | 35.23 | 35.70 | 1,408,300 | +0.50(+1.43%) |
Mar 30, 2023 | 35.86 | 35.86 | 35.13 | 35.19 | 864,749 | -0.30(-0.84%) |
Mar 29, 2023 | 35.43 | 35.71 | 35.13 | 35.49 | 1,076,531 | +0.70(+2.03%) |
Mar 28, 2023 | 34.46 | 35.28 | 34.21 | 34.79 | 943,382 | +0.18(+0.53%) |
Mar 27, 2023 | 33.82 | 34.82 | 33.49 | 34.61 | 1,869,307 | +1.30(+3.91%) |
Mar 24, 2023 | 32.48 | 33.37 | 32.19 | 33.30 | 1,634,669 | +0.08(+0.23%) |
Mar 23, 2023 | 34.00 | 34.64 | 32.86 | 33.22 | 1,311,913 | -0.70(-2.05%) |
Mar 22, 2023 | 34.99 | 35.36 | 33.91 | 33.92 | 1,625,372 | -1.01(-2.90%) |
Mar 21, 2023 | 34.63 | 35.12 | 34.26 | 34.93 | 1,134,773 | +1.34(+3.99%) |
Mar 20, 2023 | 32.51 | 33.92 | 32.43 | 33.59 | 1,401,292 | +1.31(+4.07%) |
Mar 17, 2023 | 33.41 | 33.67 | 32.02 | 32.28 | 4,032,562 | -1.51(-4.46%) |
Mar 16, 2023 | 32.10 | 33.90 | 31.86 | 33.78 | 1,826,142 | +0.70(+2.10%) |
Mar 15, 2023 | 33.17 | 33.99 | 32.08 | 33.09 | 3,757,305 | -1.76(-5.04%) |
Mar 14, 2023 | 34.87 | 36.73 | 34.23 | 34.85 | 2,810,291 | +0.30(+0.87%) |
Mar 13, 2023 | 34.26 | 35.02 | 33.43 | 34.55 | 2,864,764 | -0.84(-2.37%) |
Mar 10, 2023 | 36.39 | 37.06 | 35.24 | 35.39 | 1,612,168 | -1.07(-2.94%) |
Mar 09, 2023 | 37.76 | 38.31 | 36.39 | 36.46 | 1,992,228 | -1.03(-2.75%) |
Mar 08, 2023 | 38.57 | 39.10 | 36.77 | 37.49 | 2,489,977 | -1.17(-3.02%) |
Mar 07, 2023 | 39.49 | 39.87 | 38.43 | 38.66 | 1,425,759 | -1.19(-2.98%) |
Mar 06, 2023 | 39.69 | 40.15 | 39.50 | 39.85 | 1,016,575 | -0.27(-0.67%) |
Mar 03, 2023 | 38.89 | 40.47 | 38.42 | 40.12 | 1,230,369 | +0.77(+1.96%) |
Mar 02, 2023 | 38.47 | 39.46 | 38.14 | 39.34 | 1,065,302 | +0.66(+1.70%) |
Mar 01, 2023 | 37.44 | 38.79 | 37.21 | 38.69 | 1,388,412 | +1.02(+2.72%) |
Feb 28, 2023 | 39.31 | 39.31 | 37.65 | 37.66 | 1,749,030 | -1.12(-2.89%) |
Feb 27, 2023 | 38.22 | 38.83 | 38.01 | 38.78 | 981,407 | +0.68(+1.77%) |
Feb 24, 2023 | 37.23 | 38.40 | 37.00 | 38.11 | 1,019,291 | +0.31(+0.82%) |
Feb 23, 2023 | 38.02 | 38.37 | 37.17 | 37.80 | 1,431,557 | +0.69(+1.85%) |
Feb 22, 2023 | 37.72 | 38.05 | 36.69 | 37.11 | 1,181,744 | -0.59(-1.56%) |
Feb 21, 2023 | 37.79 | 38.47 | 37.53 | 37.70 | 1,399,740 | -0.45(-1.19%) |
Feb 17, 2023 | 39.67 | 39.71 | 37.42 | 38.16 | 1,805,976 | -2.21(-5.48%) |
Feb 16, 2023 | 41.10 | 41.91 | 40.29 | 40.37 | 930,563 | -1.01(-2.45%) |
Feb 15, 2023 | 41.28 | 41.76 | 40.22 | 41.38 | 1,486,880 | -0.70(-1.67%) |
Feb 14, 2023 | 41.04 | 42.43 | 40.89 | 42.09 | 1,000,690 | +0.41(+1.00%) |
Feb 13, 2023 | 41.07 | 42.11 | 40.98 | 41.67 | 1,171,657 | +0.14(+0.33%) |
Feb 10, 2023 | 39.80 | 41.78 | 39.80 | 41.54 | 1,567,777 | +2.30(+5.87%) |
Feb 09, 2023 | 40.61 | 40.61 | 39.13 | 39.23 | 1,612,460 | -1.35(-3.33%) |
Feb 08, 2023 | 40.55 | 40.95 | 39.88 | 40.59 | 1,644,122 | -0.29(-0.70%) |
Feb 07, 2023 | 39.94 | 40.93 | 39.29 | 40.87 | 1,503,072 | +1.19(+3.00%) |
Feb 06, 2023 | 39.98 | 40.58 | 38.78 | 39.68 | 1,372,375 | -0.23(-0.58%) |
Feb 03, 2023 | 39.95 | 40.96 | 39.74 | 39.91 | 1,537,309 | +0.22(+0.56%) |
Feb 02, 2023 | 40.59 | 40.70 | 39.15 | 39.69 | 2,049,645 | -0.77(-1.90%) |