Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.93 | 36.80 | 34.93 | 36.38 | 324,444 | +1.53(+4.39%) |
Apr 27, 2023 | 35.19 | 35.29 | 34.63 | 34.85 | 147,217 | +0.15(+0.43%) |
Apr 26, 2023 | 35.42 | 35.63 | 34.18 | 34.70 | 282,689 | -0.83(-2.34%) |
Apr 25, 2023 | 36.35 | 36.67 | 35.11 | 35.53 | 315,867 | -0.51(-1.42%) |
Apr 24, 2023 | 34.69 | 36.39 | 34.62 | 36.04 | 278,531 | +0.93(+2.65%) |
Apr 21, 2023 | 35.26 | 35.55 | 34.88 | 35.11 | 324,913 | -0.64(-1.79%) |
Apr 20, 2023 | 36.06 | 36.33 | 35.05 | 35.75 | 222,271 | -0.79(-2.16%) |
Apr 19, 2023 | 36.76 | 37.00 | 36.30 | 36.54 | 287,625 | -0.74(-1.98%) |
Apr 18, 2023 | 36.94 | 37.39 | 36.31 | 37.28 | 288,979 | +0.28(+0.76%) |
Apr 17, 2023 | 37.01 | 37.19 | 36.41 | 37.00 | 188,739 | +0.03(+0.08%) |
Apr 14, 2023 | 37.01 | 37.38 | 36.15 | 36.97 | 334,039 | +0.00(+0.00%) |
Apr 13, 2023 | 37.22 | 37.91 | 36.58 | 36.97 | 492,968 | -0.41(-1.10%) |
Apr 12, 2023 | 38.15 | 38.19 | 36.50 | 37.38 | 404,086 | -0.44(-1.16%) |
Apr 11, 2023 | 38.17 | 39.21 | 37.30 | 37.82 | 481,340 | -0.98(-2.53%) |
Apr 10, 2023 | 38.41 | 39.42 | 38.26 | 38.80 | 201,571 | +0.25(+0.65%) |
Apr 06, 2023 | 37.69 | 38.97 | 37.23 | 38.55 | 211,814 | +0.33(+0.86%) |
Apr 05, 2023 | 40.75 | 41.99 | 37.18 | 38.22 | 441,368 | -0.14(-0.36%) |
Apr 04, 2023 | 39.75 | 40.28 | 37.92 | 38.36 | 397,807 | -3.26(-7.83%) |
Apr 03, 2023 | 41.20 | 41.91 | 40.87 | 41.62 | 351,896 | +1.46(+3.64%) |
Mar 31, 2023 | 38.70 | 40.31 | 38.67 | 40.16 | 268,853 | +0.53(+1.34%) |
Mar 30, 2023 | 39.78 | 39.78 | 38.12 | 39.63 | 171,577 | -0.11(-0.28%) |
Mar 29, 2023 | 39.36 | 40.01 | 39.05 | 39.74 | 304,750 | +0.38(+0.97%) |
Mar 28, 2023 | 38.06 | 40.27 | 38.06 | 39.36 | 241,249 | +1.31(+3.44%) |
Mar 27, 2023 | 37.50 | 38.65 | 36.85 | 38.05 | 274,639 | +0.31(+0.82%) |
Mar 24, 2023 | 36.86 | 38.31 | 36.47 | 37.74 | 128,962 | +0.44(+1.18%) |
Mar 23, 2023 | 37.97 | 39.00 | 36.50 | 37.30 | 313,028 | +0.62(+1.69%) |
Mar 22, 2023 | 37.70 | 38.71 | 36.61 | 36.68 | 205,679 | -0.95(-2.52%) |
Mar 21, 2023 | 37.77 | 37.93 | 37.17 | 37.63 | 186,838 | +1.75(+4.88%) |
Mar 20, 2023 | 34.49 | 36.06 | 34.44 | 35.88 | 78,241 | +1.53(+4.45%) |
Mar 17, 2023 | 35.96 | 35.96 | 33.99 | 34.35 | 249,827 | -1.45(-4.05%) |
Mar 16, 2023 | 34.97 | 36.05 | 34.76 | 35.80 | 181,306 | -0.29(-0.80%) |
Mar 15, 2023 | 35.14 | 36.24 | 33.78 | 36.09 | 452,119 | -0.95(-2.56%) |
Mar 14, 2023 | 37.87 | 39.28 | 36.72 | 37.04 | 237,560 | +0.03(+0.08%) |
Mar 13, 2023 | 36.52 | 38.31 | 36.48 | 37.01 | 286,331 | -2.09(-5.35%) |
Mar 10, 2023 | 39.39 | 41.13 | 38.73 | 39.10 | 217,912 | -0.19(-0.48%) |
Mar 09, 2023 | 39.28 | 40.19 | 39.28 | 39.29 | 451,657 | -0.67(-1.68%) |
Mar 08, 2023 | 41.70 | 42.30 | 39.17 | 39.96 | 746,959 | -2.35(-5.55%) |
Mar 07, 2023 | 43.53 | 43.53 | 41.20 | 42.31 | 277,439 | -1.54(-3.51%) |
Mar 06, 2023 | 43.66 | 44.18 | 42.21 | 43.85 | 265,919 | +0.20(+0.46%) |
Mar 03, 2023 | 43.03 | 44.02 | 42.75 | 43.65 | 299,361 | -0.25(-0.57%) |
Mar 02, 2023 | 42.76 | 44.17 | 42.36 | 43.90 | 369,213 | +1.18(+2.76%) |
Mar 01, 2023 | 41.95 | 43.40 | 41.63 | 42.72 | 315,844 | +1.19(+2.87%) |
Feb 28, 2023 | 41.65 | 42.38 | 41.01 | 41.53 | 169,311 | +0.16(+0.39%) |
Feb 27, 2023 | 39.06 | 41.97 | 39.06 | 41.37 | 189,012 | +2.12(+5.40%) |
Feb 24, 2023 | 37.71 | 39.39 | 37.59 | 39.25 | 174,094 | +0.05(+0.13%) |
Feb 23, 2023 | 38.96 | 40.34 | 37.73 | 39.20 | 331,948 | +0.17(+0.44%) |
Feb 22, 2023 | 39.46 | 39.96 | 38.19 | 39.03 | 352,601 | -2.23(-5.40%) |
Feb 21, 2023 | 40.92 | 41.58 | 39.21 | 41.26 | 161,962 | -0.24(-0.58%) |
Feb 17, 2023 | 42.45 | 42.45 | 40.97 | 41.50 | 151,722 | -1.32(-3.08%) |
Feb 16, 2023 | 42.40 | 43.17 | 42.06 | 42.82 | 226,826 | +0.37(+0.87%) |
Feb 15, 2023 | 41.31 | 42.88 | 41.18 | 42.45 | 111,338 | +0.49(+1.17%) |
Feb 14, 2023 | 41.51 | 42.97 | 41.34 | 41.96 | 235,410 | -1.09(-2.53%) |
Feb 13, 2023 | 43.29 | 44.38 | 42.61 | 43.05 | 184,966 | -0.24(-0.55%) |
Feb 10, 2023 | 42.53 | 43.69 | 42.25 | 43.29 | 231,855 | +1.42(+3.39%) |
Feb 09, 2023 | 42.67 | 43.12 | 41.55 | 41.87 | 244,241 | -0.76(-1.78%) |
Feb 08, 2023 | 44.59 | 44.59 | 41.85 | 42.63 | 391,152 | -1.96(-4.40%) |
Feb 07, 2023 | 42.09 | 44.68 | 41.82 | 44.59 | 286,086 | +1.89(+4.43%) |
Feb 06, 2023 | 42.50 | 43.29 | 41.83 | 42.70 | 131,832 | -0.70(-1.61%) |
Feb 03, 2023 | 41.60 | 44.56 | 41.60 | 43.40 | 224,043 | +1.40(+3.33%) |
Feb 02, 2023 | 43.38 | 43.77 | 40.83 | 42.00 | 370,714 | -2.83(-6.31%) |