Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.87 | 38.50 | 37.25 | 37.40 | 978,335 | -0.46(-1.22%) |
Apr 27, 2023 | 37.25 | 38.03 | 36.65 | 37.86 | 753,783 | +0.72(+1.94%) |
Apr 26, 2023 | 37.94 | 38.64 | 36.84 | 37.14 | 431,111 | -0.72(-1.90%) |
Apr 25, 2023 | 38.07 | 38.70 | 37.13 | 37.86 | 972,735 | -0.46(-1.20%) |
Apr 24, 2023 | 38.24 | 38.40 | 37.15 | 38.32 | 776,986 | -0.02(-0.05%) |
Apr 21, 2023 | 36.62 | 38.51 | 36.34 | 38.34 | 855,222 | +1.75(+4.78%) |
Apr 20, 2023 | 37.61 | 37.73 | 36.20 | 36.59 | 580,230 | -1.34(-3.53%) |
Apr 19, 2023 | 36.27 | 38.00 | 36.11 | 37.93 | 719,845 | +1.13(+3.07%) |
Apr 18, 2023 | 36.92 | 37.51 | 36.42 | 36.80 | 1,274,459 | +0.39(+1.07%) |
Apr 17, 2023 | 35.23 | 36.51 | 34.73 | 36.41 | 988,110 | +1.63(+4.69%) |
Apr 14, 2023 | 35.91 | 36.18 | 34.50 | 34.78 | 551,701 | -1.15(-3.20%) |
Apr 13, 2023 | 34.03 | 36.10 | 33.86 | 35.93 | 1,194,988 | +1.88(+5.52%) |
Apr 12, 2023 | 35.68 | 35.91 | 33.88 | 34.05 | 795,554 | -1.25(-3.54%) |
Apr 11, 2023 | 35.11 | 35.63 | 34.90 | 35.30 | 542,909 | +0.31(+0.89%) |
Apr 10, 2023 | 36.15 | 36.42 | 34.61 | 34.99 | 1,655,857 | -1.43(-3.93%) |
Apr 06, 2023 | 36.26 | 36.48 | 35.70 | 36.42 | 605,451 | +0.26(+0.72%) |
Apr 05, 2023 | 36.21 | 36.98 | 35.84 | 36.16 | 667,887 | -0.17(-0.47%) |
Apr 04, 2023 | 37.87 | 38.05 | 36.02 | 36.33 | 1,062,944 | -1.38(-3.66%) |
Apr 03, 2023 | 35.15 | 37.76 | 34.60 | 37.71 | 1,556,121 | +2.52(+7.16%) |
Mar 31, 2023 | 35.00 | 36.66 | 34.70 | 35.19 | 3,036,613 | +0.98(+2.86%) |
Mar 30, 2023 | 35.47 | 35.70 | 34.15 | 34.21 | 838,249 | -1.04(-2.95%) |
Mar 29, 2023 | 35.31 | 35.31 | 34.60 | 35.25 | 591,218 | +0.27(+0.77%) |
Mar 28, 2023 | 34.36 | 35.60 | 33.98 | 34.98 | 803,723 | +0.45(+1.30%) |
Mar 27, 2023 | 33.73 | 34.64 | 33.42 | 34.53 | 539,826 | +1.17(+3.51%) |
Mar 24, 2023 | 33.37 | 33.64 | 32.96 | 33.36 | 720,685 | -0.27(-0.80%) |
Mar 23, 2023 | 34.80 | 34.99 | 33.37 | 33.63 | 815,103 | -0.74(-2.15%) |
Mar 22, 2023 | 36.02 | 37.45 | 34.31 | 34.37 | 804,361 | -1.81(-5.00%) |
Mar 21, 2023 | 35.50 | 36.59 | 35.06 | 36.18 | 1,414,462 | +0.98(+2.78%) |
Mar 20, 2023 | 35.20 | 35.51 | 34.55 | 35.20 | 841,089 | -0.13(-0.37%) |
Mar 17, 2023 | 36.87 | 36.94 | 35.02 | 35.33 | 2,441,427 | -1.73(-4.67%) |
Mar 16, 2023 | 36.99 | 37.94 | 36.40 | 37.06 | 1,146,129 | -0.21(-0.56%) |
Mar 15, 2023 | 37.34 | 37.71 | 36.48 | 37.27 | 767,733 | -0.49(-1.30%) |
Mar 14, 2023 | 37.75 | 38.38 | 37.31 | 37.76 | 895,212 | +0.49(+1.31%) |
Mar 13, 2023 | 35.41 | 37.62 | 35.07 | 37.27 | 1,499,622 | +1.67(+4.69%) |
Mar 10, 2023 | 36.64 | 36.67 | 34.40 | 35.60 | 1,812,035 | -1.26(-3.42%) |
Mar 09, 2023 | 39.12 | 39.45 | 36.50 | 36.86 | 1,190,466 | -2.38(-6.07%) |
Mar 08, 2023 | 39.94 | 40.17 | 38.53 | 39.24 | 861,115 | -0.87(-2.17%) |
Mar 07, 2023 | 39.29 | 40.50 | 38.96 | 40.11 | 1,156,502 | +0.98(+2.50%) |
Mar 06, 2023 | 41.74 | 41.74 | 38.76 | 39.13 | 1,990,664 | -2.82(-6.72%) |
Mar 03, 2023 | 39.73 | 42.76 | 39.70 | 41.95 | 1,065,953 | +2.35(+5.93%) |
Mar 02, 2023 | 41.57 | 42.32 | 39.50 | 39.60 | 1,692,693 | -3.51(-8.14%) |
Mar 01, 2023 | 43.22 | 43.89 | 42.86 | 43.11 | 977,258 | -0.25(-0.58%) |
Feb 28, 2023 | 42.81 | 43.60 | 42.55 | 43.36 | 1,238,000 | +0.38(+0.88%) |
Feb 27, 2023 | 43.14 | 43.27 | 42.39 | 42.98 | 445,849 | +0.17(+0.40%) |
Feb 24, 2023 | 42.73 | 43.50 | 42.30 | 42.81 | 801,812 | -0.28(-0.65%) |
Feb 23, 2023 | 41.99 | 43.27 | 41.57 | 43.09 | 676,306 | +1.35(+3.23%) |
Feb 22, 2023 | 41.74 | 42.65 | 41.40 | 41.74 | 1,023,204 | -0.30(-0.71%) |
Feb 21, 2023 | 45.21 | 45.49 | 41.96 | 42.04 | 1,114,200 | -3.67(-8.03%) |
Feb 17, 2023 | 44.01 | 45.84 | 43.35 | 45.71 | 749,453 | +1.58(+3.58%) |
Feb 16, 2023 | 42.50 | 44.97 | 42.30 | 44.13 | 931,920 | +1.26(+2.94%) |
Feb 15, 2023 | 43.05 | 43.27 | 42.45 | 42.87 | 1,347,724 | -0.48(-1.11%) |
Feb 14, 2023 | 43.61 | 44.36 | 42.62 | 43.35 | 744,941 | -0.52(-1.19%) |
Feb 13, 2023 | 43.70 | 45.17 | 42.32 | 43.87 | 1,108,018 | +0.29(+0.67%) |
Feb 10, 2023 | 44.37 | 44.90 | 43.56 | 43.58 | 1,073,181 | -0.72(-1.63%) |
Feb 09, 2023 | 44.03 | 44.65 | 43.45 | 44.30 | 514,906 | +0.41(+0.93%) |
Feb 08, 2023 | 44.98 | 44.98 | 43.82 | 43.89 | 668,260 | -1.09(-2.42%) |
Feb 07, 2023 | 44.89 | 45.10 | 43.38 | 44.98 | 625,080 | +0.14(+0.31%) |
Feb 06, 2023 | 45.00 | 45.63 | 44.62 | 44.84 | 649,443 | -0.17(-0.38%) |
Feb 03, 2023 | 44.00 | 45.19 | 43.47 | 45.01 | 998,335 | +0.45(+1.01%) |
Feb 02, 2023 | 43.24 | 44.86 | 42.82 | 44.56 | 983,803 | +1.73(+4.04%) |