Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.80 | 35.29 | 34.47 | 35.17 | 11,306 | +0.56(+1.63%) |
Apr 27, 2023 | 33.46 | 34.84 | 33.46 | 34.61 | 10,373 | +0.74(+2.19%) |
Apr 26, 2023 | 34.69 | 35.57 | 33.69 | 33.87 | 28,264 | -0.89(-2.55%) |
Apr 25, 2023 | 35.16 | 35.83 | 34.24 | 34.76 | 28,107 | -0.39(-1.11%) |
Apr 24, 2023 | 35.48 | 35.77 | 34.94 | 35.15 | 8,164 | -0.33(-0.93%) |
Apr 21, 2023 | 35.88 | 36.42 | 35.00 | 35.48 | 20,719 | -0.67(-1.86%) |
Apr 20, 2023 | 35.85 | 36.46 | 35.28 | 36.15 | 11,899 | +0.58(+1.64%) |
Apr 19, 2023 | 35.35 | 36.42 | 34.94 | 35.56 | 17,409 | +0.11(+0.30%) |
Apr 18, 2023 | 35.26 | 36.10 | 35.16 | 35.46 | 7,260 | +0.19(+0.55%) |
Apr 17, 2023 | 36.34 | 36.38 | 35.20 | 35.26 | 18,801 | -0.51(-1.42%) |
Apr 14, 2023 | 36.37 | 36.69 | 35.63 | 35.77 | 8,793 | -0.13(-0.35%) |
Apr 13, 2023 | 35.54 | 37.41 | 35.52 | 35.90 | 13,423 | +0.09(+0.24%) |
Apr 12, 2023 | 35.56 | 35.99 | 35.14 | 35.81 | 6,897 | +0.35(+0.99%) |
Apr 11, 2023 | 34.65 | 36.39 | 34.59 | 35.46 | 21,068 | +1.29(+3.76%) |
Apr 10, 2023 | 34.18 | 35.13 | 34.08 | 34.17 | 27,473 | -0.16(-0.45%) |
Apr 06, 2023 | 35.27 | 35.71 | 34.08 | 34.33 | 13,606 | -0.90(-2.54%) |
Apr 05, 2023 | 34.59 | 35.50 | 34.08 | 35.22 | 25,785 | +0.64(+1.86%) |
Apr 04, 2023 | 35.21 | 35.99 | 34.17 | 34.58 | 18,692 | -1.14(-3.19%) |
Apr 03, 2023 | 35.45 | 36.51 | 35.25 | 35.72 | 20,985 | +0.59(+1.69%) |
Mar 31, 2023 | 36.48 | 37.22 | 34.93 | 35.13 | 16,124 | -1.06(-2.93%) |
Mar 30, 2023 | 36.74 | 37.40 | 35.53 | 36.19 | 11,324 | -0.87(-2.34%) |
Mar 29, 2023 | 36.59 | 38.04 | 36.20 | 37.05 | 13,488 | +0.51(+1.39%) |
Mar 28, 2023 | 36.37 | 37.21 | 35.79 | 36.55 | 23,428 | -0.17(-0.45%) |
Mar 27, 2023 | 35.74 | 36.91 | 35.74 | 36.71 | 11,123 | +1.17(+3.29%) |
Mar 24, 2023 | 34.77 | 36.21 | 34.30 | 35.54 | 23,985 | +0.12(+0.33%) |
Mar 23, 2023 | 35.81 | 37.03 | 35.09 | 35.43 | 15,885 | -0.72(-1.99%) |
Mar 22, 2023 | 36.95 | 37.72 | 35.81 | 36.15 | 15,337 | -1.11(-2.98%) |
Mar 21, 2023 | 37.42 | 38.85 | 37.11 | 37.26 | 21,674 | +0.03(+0.08%) |
Mar 20, 2023 | 36.03 | 38.65 | 35.76 | 37.23 | 24,014 | +1.36(+3.80%) |
Mar 17, 2023 | 34.64 | 35.87 | 34.30 | 35.87 | 37,008 | +1.05(+3.02%) |
Mar 16, 2023 | 31.65 | 35.52 | 31.65 | 34.81 | 17,666 | +3.51(+11.20%) |
Mar 15, 2023 | 34.06 | 34.06 | 30.43 | 31.31 | 23,162 | -2.80(-8.22%) |
Mar 14, 2023 | 35.41 | 35.66 | 34.11 | 34.11 | 20,403 | -0.47(-1.35%) |
Mar 13, 2023 | 35.45 | 36.28 | 34.58 | 34.58 | 30,976 | -1.14(-3.19%) |
Mar 10, 2023 | 35.78 | 36.71 | 35.09 | 35.72 | 27,633 | +0.24(+0.69%) |
Mar 09, 2023 | 36.48 | 37.53 | 35.48 | 35.48 | 33,578 | -0.99(-2.72%) |
Mar 08, 2023 | 36.89 | 37.53 | 36.35 | 36.47 | 11,431 | -0.76(-2.04%) |
Mar 07, 2023 | 37.97 | 38.29 | 36.83 | 37.23 | 7,765 | -0.14(-0.36%) |
Mar 06, 2023 | 38.32 | 38.72 | 36.94 | 37.37 | 25,862 | -0.80(-2.10%) |
Mar 03, 2023 | 37.23 | 38.64 | 36.91 | 38.17 | 9,747 | +0.92(+2.47%) |
Mar 02, 2023 | 36.52 | 37.29 | 36.46 | 37.25 | 5,073 | +0.89(+2.45%) |
Mar 01, 2023 | 36.65 | 37.39 | 35.80 | 36.36 | 15,076 | +0.14(+0.37%) |
Feb 28, 2023 | 36.14 | 37.20 | 35.86 | 36.22 | 24,638 | +0.43(+1.19%) |
Feb 27, 2023 | 36.43 | 37.01 | 35.79 | 35.79 | 9,765 | -0.86(-2.35%) |
Feb 24, 2023 | 36.45 | 37.09 | 36.45 | 36.66 | 12,527 | -0.16(-0.42%) |
Feb 23, 2023 | 36.50 | 37.15 | 35.84 | 36.81 | 19,586 | +0.40(+1.09%) |
Feb 22, 2023 | 36.91 | 37.41 | 36.22 | 36.41 | 12,733 | -0.48(-1.31%) |
Feb 21, 2023 | 37.19 | 37.84 | 36.90 | 36.90 | 13,870 | -0.49(-1.32%) |
Feb 17, 2023 | 36.81 | 37.54 | 36.13 | 37.39 | 35,431 | +0.75(+2.04%) |
Feb 16, 2023 | 37.05 | 37.23 | 36.42 | 36.65 | 9,315 | -0.63(-1.69%) |
Feb 15, 2023 | 37.03 | 37.64 | 37.03 | 37.28 | 5,411 | -0.26(-0.70%) |
Feb 14, 2023 | 38.11 | 38.22 | 37.48 | 37.54 | 6,526 | -0.56(-1.47%) |
Feb 13, 2023 | 38.08 | 38.37 | 37.82 | 38.10 | 6,204 | -0.30(-0.78%) |
Feb 10, 2023 | 37.70 | 38.40 | 36.99 | 38.40 | 12,106 | +1.19(+3.20%) |
Feb 09, 2023 | 37.18 | 38.13 | 36.91 | 37.21 | 23,761 | -0.33(-0.88%) |
Feb 08, 2023 | 37.78 | 38.54 | 36.92 | 37.54 | 9,318 | -0.04(-0.10%) |
Feb 07, 2023 | 36.60 | 38.13 | 36.13 | 37.58 | 34,687 | +0.77(+2.11%) |
Feb 06, 2023 | 37.13 | 38.15 | 36.03 | 36.80 | 13,544 | -0.33(-0.89%) |
Feb 03, 2023 | 36.81 | 37.71 | 36.63 | 37.13 | 11,703 | -0.08(-0.21%) |
Feb 02, 2023 | 38.03 | 39.02 | 36.68 | 37.21 | 18,986 | -0.95(-2.49%) |