Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.30 | 36.39 | 35.12 | 36.37 | 2,381,064 | +1.13(+3.20%) |
Apr 27, 2023 | 33.61 | 35.33 | 33.39 | 35.24 | 2,618,537 | +2.05(+6.19%) |
Apr 26, 2023 | 33.49 | 34.17 | 32.95 | 33.19 | 2,986,659 | +1.43(+4.49%) |
Apr 25, 2023 | 33.43 | 33.63 | 31.74 | 31.77 | 2,212,205 | -2.18(-6.43%) |
Apr 24, 2023 | 34.05 | 34.47 | 33.18 | 33.95 | 1,473,506 | -0.45(-1.30%) |
Apr 21, 2023 | 34.36 | 34.59 | 33.73 | 34.40 | 1,418,112 | -0.39(-1.12%) |
Apr 20, 2023 | 34.49 | 35.81 | 34.30 | 34.79 | 2,215,683 | -0.71(-1.99%) |
Apr 19, 2023 | 34.88 | 35.66 | 34.69 | 35.49 | 1,339,461 | -0.32(-0.89%) |
Apr 18, 2023 | 36.30 | 36.58 | 35.34 | 35.81 | 2,007,955 | +0.32(+0.90%) |
Apr 17, 2023 | 35.21 | 35.72 | 34.67 | 35.49 | 1,529,360 | +0.38(+1.08%) |
Apr 14, 2023 | 35.14 | 35.99 | 34.19 | 35.11 | 2,266,623 | -0.64(-1.78%) |
Apr 13, 2023 | 34.24 | 35.90 | 34.09 | 35.75 | 1,893,932 | +1.83(+5.41%) |
Apr 12, 2023 | 35.09 | 35.44 | 33.71 | 33.92 | 2,267,261 | -0.57(-1.65%) |
Apr 11, 2023 | 35.34 | 35.35 | 34.31 | 34.49 | 1,206,282 | -0.99(-2.78%) |
Apr 10, 2023 | 34.57 | 35.49 | 33.91 | 35.47 | 2,103,679 | -0.08(-0.22%) |
Apr 06, 2023 | 34.20 | 35.68 | 33.75 | 35.55 | 1,666,706 | +0.54(+1.54%) |
Apr 05, 2023 | 35.67 | 35.82 | 34.22 | 35.01 | 2,387,860 | -1.27(-3.49%) |
Apr 04, 2023 | 37.06 | 37.42 | 35.85 | 36.28 | 2,308,848 | -0.59(-1.59%) |
Apr 03, 2023 | 36.44 | 37.02 | 35.84 | 36.87 | 2,847,468 | -0.19(-0.51%) |
Mar 31, 2023 | 35.42 | 37.15 | 35.27 | 37.06 | 2,412,826 | +1.51(+4.26%) |
Mar 30, 2023 | 35.31 | 35.71 | 34.85 | 35.54 | 2,775,053 | +1.16(+3.36%) |
Mar 29, 2023 | 33.48 | 34.61 | 33.43 | 34.39 | 2,308,389 | +2.01(+6.22%) |
Mar 28, 2023 | 32.65 | 32.67 | 31.48 | 32.37 | 1,705,619 | -0.48(-1.46%) |
Mar 27, 2023 | 33.77 | 34.10 | 32.58 | 32.85 | 2,016,195 | -0.77(-2.28%) |
Mar 24, 2023 | 33.10 | 33.65 | 32.39 | 33.62 | 3,091,314 | +0.21(+0.63%) |
Mar 23, 2023 | 33.06 | 34.67 | 32.46 | 33.41 | 3,793,379 | +1.57(+4.95%) |
Mar 22, 2023 | 32.82 | 34.79 | 31.82 | 31.83 | 4,406,421 | -0.99(-3.01%) |
Mar 21, 2023 | 32.66 | 33.00 | 31.58 | 32.82 | 1,950,786 | +0.75(+2.35%) |
Mar 20, 2023 | 31.65 | 32.19 | 30.90 | 32.07 | 2,541,203 | +0.22(+0.69%) |
Mar 17, 2023 | 32.25 | 32.97 | 31.27 | 31.85 | 3,812,440 | -0.13(-0.40%) |
Mar 16, 2023 | 29.18 | 32.10 | 28.92 | 31.98 | 4,093,800 | +2.49(+8.43%) |
Mar 15, 2023 | 28.59 | 29.61 | 28.07 | 29.49 | 6,014,883 | +0.04(+0.14%) |
Mar 14, 2023 | 28.68 | 29.76 | 28.29 | 29.45 | 3,341,102 | +1.90(+6.89%) |
Mar 13, 2023 | 26.60 | 28.71 | 26.12 | 27.55 | 6,396,009 | +0.40(+1.46%) |
Mar 10, 2023 | 28.58 | 28.75 | 26.81 | 27.16 | 6,817,299 | -1.52(-5.31%) |
Mar 09, 2023 | 30.28 | 31.11 | 28.51 | 28.68 | 3,630,445 | -1.30(-4.35%) |
Mar 08, 2023 | 29.56 | 30.09 | 29.03 | 29.98 | 2,575,323 | +0.72(+2.45%) |
Mar 07, 2023 | 30.47 | 30.68 | 29.03 | 29.26 | 3,230,522 | -1.16(-3.82%) |
Mar 06, 2023 | 30.53 | 31.63 | 30.33 | 30.43 | 3,049,406 | +0.47(+1.56%) |
Mar 03, 2023 | 28.75 | 29.98 | 28.63 | 29.96 | 2,313,755 | +1.77(+6.28%) |
Mar 02, 2023 | 26.83 | 28.44 | 26.82 | 28.19 | 2,122,800 | +1.00(+3.69%) |
Mar 01, 2023 | 27.81 | 27.97 | 26.93 | 27.19 | 2,763,589 | -0.64(-2.29%) |
Feb 28, 2023 | 27.78 | 28.61 | 27.57 | 27.82 | 1,887,998 | -0.18(-0.64%) |
Feb 27, 2023 | 28.40 | 28.82 | 27.86 | 28.00 | 2,122,135 | +0.43(+1.55%) |
Feb 24, 2023 | 27.76 | 27.95 | 27.08 | 27.57 | 3,389,661 | -1.56(-5.36%) |
Feb 23, 2023 | 29.41 | 29.46 | 27.96 | 29.13 | 3,789,615 | +1.35(+4.87%) |
Feb 22, 2023 | 28.14 | 28.46 | 27.38 | 27.78 | 2,736,572 | -0.15(-0.53%) |
Feb 21, 2023 | 28.92 | 29.38 | 27.83 | 27.93 | 3,060,020 | -2.14(-7.11%) |
Feb 17, 2023 | 30.44 | 30.67 | 29.25 | 30.07 | 4,317,764 | -1.17(-3.76%) |
Feb 16, 2023 | 31.51 | 32.65 | 31.18 | 31.24 | 3,639,911 | -1.74(-5.28%) |
Feb 15, 2023 | 32.06 | 33.00 | 31.73 | 32.98 | 2,905,072 | +0.52(+1.59%) |
Feb 14, 2023 | 31.75 | 33.10 | 31.10 | 32.47 | 5,480,238 | +0.31(+0.96%) |
Feb 13, 2023 | 30.94 | 32.37 | 30.87 | 32.16 | 3,384,506 | +1.58(+5.17%) |
Feb 10, 2023 | 30.40 | 30.89 | 29.71 | 30.58 | 3,297,625 | -0.53(-1.69%) |
Feb 09, 2023 | 32.83 | 33.17 | 30.67 | 31.10 | 3,536,986 | -0.48(-1.51%) |
Feb 08, 2023 | 32.84 | 33.47 | 31.37 | 31.58 | 4,585,612 | -1.19(-3.64%) |
Feb 07, 2023 | 30.58 | 33.10 | 30.58 | 32.77 | 5,938,227 | +2.26(+7.40%) |
Feb 06, 2023 | 30.70 | 31.31 | 30.14 | 30.52 | 3,216,151 | -1.14(-3.61%) |
Feb 03, 2023 | 30.71 | 33.21 | 30.64 | 31.66 | 6,168,506 | -0.82(-2.51%) |
Feb 02, 2023 | 31.54 | 32.99 | 31.13 | 32.48 | 4,987,596 | +2.45(+8.15%) |