Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.93 | 33.99 | 32.89 | 33.84 | 226,002 | +1.04(+3.17%) |
Apr 27, 2023 | 33.13 | 33.26 | 32.36 | 32.80 | 281,523 | -0.33(-1.00%) |
Apr 26, 2023 | 33.48 | 33.57 | 33.01 | 33.13 | 122,258 | -0.30(-0.90%) |
Apr 25, 2023 | 34.65 | 34.76 | 33.38 | 33.43 | 131,089 | -1.61(-4.59%) |
Apr 24, 2023 | 35.34 | 35.40 | 34.76 | 35.04 | 99,323 | -0.41(-1.16%) |
Apr 21, 2023 | 34.94 | 35.53 | 34.70 | 35.45 | 128,369 | +0.35(+1.00%) |
Apr 20, 2023 | 34.56 | 35.47 | 34.55 | 35.10 | 195,779 | +0.20(+0.57%) |
Apr 19, 2023 | 34.86 | 35.11 | 34.51 | 34.90 | 130,897 | -0.34(-0.96%) |
Apr 18, 2023 | 35.75 | 36.32 | 34.95 | 35.24 | 166,205 | -0.36(-1.01%) |
Apr 17, 2023 | 35.73 | 35.78 | 35.02 | 35.60 | 152,195 | -0.44(-1.22%) |
Apr 14, 2023 | 36.20 | 36.56 | 35.66 | 36.04 | 142,310 | -0.12(-0.33%) |
Apr 13, 2023 | 36.07 | 36.34 | 35.74 | 36.16 | 126,674 | +0.18(+0.50%) |
Apr 12, 2023 | 36.94 | 37.24 | 35.82 | 35.98 | 129,732 | -0.58(-1.59%) |
Apr 11, 2023 | 36.94 | 37.34 | 36.39 | 36.56 | 123,709 | -0.14(-0.38%) |
Apr 10, 2023 | 35.46 | 37.07 | 35.25 | 36.70 | 322,315 | +1.04(+2.92%) |
Apr 06, 2023 | 35.64 | 35.93 | 34.91 | 35.66 | 151,787 | +0.02(+0.06%) |
Apr 05, 2023 | 35.82 | 35.82 | 35.00 | 35.64 | 164,216 | -0.46(-1.27%) |
Apr 04, 2023 | 37.48 | 37.48 | 35.85 | 36.10 | 169,244 | -1.44(-3.84%) |
Apr 03, 2023 | 38.00 | 38.00 | 36.69 | 37.54 | 185,091 | -0.85(-2.21%) |
Mar 31, 2023 | 37.35 | 38.42 | 37.35 | 38.39 | 307,044 | +0.99(+2.65%) |
Mar 30, 2023 | 37.52 | 37.73 | 37.13 | 37.40 | 126,751 | +0.20(+0.54%) |
Mar 29, 2023 | 36.44 | 37.42 | 36.15 | 37.20 | 155,474 | +1.22(+3.39%) |
Mar 28, 2023 | 36.32 | 36.37 | 34.82 | 35.98 | 236,250 | -0.55(-1.51%) |
Mar 27, 2023 | 36.72 | 36.95 | 36.34 | 36.53 | 143,325 | +0.02(+0.05%) |
Mar 24, 2023 | 36.86 | 36.94 | 36.17 | 36.51 | 169,841 | -0.77(-2.07%) |
Mar 23, 2023 | 37.12 | 37.97 | 36.81 | 37.28 | 205,413 | +0.58(+1.58%) |
Mar 22, 2023 | 37.37 | 38.16 | 36.70 | 36.70 | 229,238 | -0.93(-2.47%) |
Mar 21, 2023 | 37.59 | 38.63 | 36.96 | 37.63 | 375,643 | +0.39(+1.05%) |
Mar 20, 2023 | 37.31 | 37.60 | 36.92 | 37.24 | 320,520 | +0.02(+0.05%) |
Mar 17, 2023 | 37.71 | 37.75 | 37.07 | 37.22 | 697,022 | -0.46(-1.22%) |
Mar 16, 2023 | 36.13 | 37.95 | 35.95 | 37.68 | 238,458 | +1.02(+2.78%) |
Mar 15, 2023 | 36.46 | 36.81 | 35.92 | 36.66 | 217,698 | -0.55(-1.48%) |
Mar 14, 2023 | 36.77 | 37.69 | 36.70 | 37.21 | 343,790 | +1.24(+3.45%) |
Mar 13, 2023 | 35.44 | 36.28 | 35.28 | 35.97 | 199,043 | +0.00(+0.00%) |
Mar 10, 2023 | 36.73 | 36.73 | 35.68 | 35.97 | 312,265 | -0.76(-2.07%) |
Mar 09, 2023 | 36.87 | 37.66 | 36.60 | 36.73 | 215,700 | -0.13(-0.35%) |
Mar 08, 2023 | 36.19 | 37.13 | 36.05 | 36.86 | 287,842 | +0.97(+2.70%) |
Mar 07, 2023 | 36.55 | 37.03 | 35.72 | 35.89 | 256,289 | -0.71(-1.94%) |
Mar 06, 2023 | 37.73 | 37.98 | 36.28 | 36.60 | 268,062 | -1.16(-3.07%) |
Mar 03, 2023 | 37.84 | 37.97 | 37.17 | 37.76 | 182,644 | -0.02(-0.05%) |
Mar 02, 2023 | 37.30 | 37.92 | 36.91 | 37.78 | 196,971 | +0.05(+0.13%) |
Mar 01, 2023 | 37.34 | 38.37 | 37.34 | 37.73 | 258,776 | +0.53(+1.42%) |
Feb 28, 2023 | 36.65 | 38.09 | 36.65 | 37.20 | 459,507 | +0.46(+1.25%) |
Feb 27, 2023 | 36.50 | 36.99 | 36.38 | 36.74 | 211,525 | +0.69(+1.91%) |
Feb 24, 2023 | 35.09 | 36.14 | 35.04 | 36.05 | 209,066 | +0.43(+1.21%) |
Feb 23, 2023 | 35.15 | 35.81 | 34.77 | 35.62 | 319,472 | +1.24(+3.61%) |
Feb 22, 2023 | 34.36 | 34.87 | 34.10 | 34.38 | 312,083 | +0.15(+0.44%) |
Feb 21, 2023 | 35.07 | 35.26 | 34.07 | 34.23 | 271,537 | -1.14(-3.22%) |
Feb 17, 2023 | 36.15 | 36.15 | 33.23 | 35.37 | 468,636 | -1.22(-3.33%) |
Feb 16, 2023 | 36.10 | 37.06 | 36.02 | 36.59 | 228,520 | -0.09(-0.25%) |
Feb 15, 2023 | 36.03 | 36.89 | 35.87 | 36.68 | 129,881 | +0.18(+0.49%) |
Feb 14, 2023 | 36.17 | 36.83 | 35.80 | 36.50 | 114,989 | -0.09(-0.25%) |
Feb 13, 2023 | 36.19 | 36.60 | 35.75 | 36.59 | 139,534 | +0.54(+1.50%) |
Feb 10, 2023 | 36.31 | 36.37 | 35.70 | 36.05 | 146,602 | -0.60(-1.64%) |
Feb 09, 2023 | 37.39 | 37.73 | 36.27 | 36.65 | 195,639 | -0.10(-0.27%) |
Feb 08, 2023 | 36.92 | 37.12 | 36.64 | 36.75 | 207,674 | -0.42(-1.13%) |
Feb 07, 2023 | 36.64 | 37.27 | 36.37 | 37.17 | 167,311 | +0.43(+1.17%) |
Feb 06, 2023 | 37.11 | 37.16 | 36.41 | 36.74 | 139,790 | -0.72(-1.92%) |
Feb 03, 2023 | 37.29 | 38.40 | 37.23 | 37.46 | 248,355 | -0.79(-2.07%) |
Feb 02, 2023 | 37.47 | 38.26 | 37.28 | 38.25 | 261,654 | +0.95(+2.55%) |