Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.69 | 38.21 | 35.60 | 37.56 | 1,093,483 | +1.58(+4.40%) |
Apr 27, 2023 | 35.71 | 36.07 | 35.33 | 35.97 | 703,958 | +0.48(+1.35%) |
Apr 26, 2023 | 36.60 | 37.28 | 35.32 | 35.50 | 981,452 | -1.47(-3.99%) |
Apr 25, 2023 | 37.33 | 37.35 | 36.49 | 36.97 | 1,481,611 | -1.25(-3.27%) |
Apr 24, 2023 | 36.84 | 38.45 | 36.84 | 38.22 | 676,238 | +1.40(+3.79%) |
Apr 21, 2023 | 36.87 | 37.21 | 36.25 | 36.82 | 711,309 | +0.15(+0.40%) |
Apr 20, 2023 | 36.86 | 37.28 | 36.22 | 36.68 | 969,367 | -0.77(-2.06%) |
Apr 19, 2023 | 38.54 | 38.61 | 37.03 | 37.45 | 912,168 | -1.73(-4.41%) |
Apr 18, 2023 | 39.43 | 39.81 | 38.91 | 39.18 | 685,636 | -0.45(-1.13%) |
Apr 17, 2023 | 38.75 | 39.98 | 38.58 | 39.63 | 1,382,194 | +0.52(+1.32%) |
Apr 14, 2023 | 39.54 | 39.85 | 38.65 | 39.11 | 969,043 | -0.21(-0.55%) |
Apr 13, 2023 | 39.03 | 40.19 | 38.89 | 39.32 | 978,517 | +0.18(+0.45%) |
Apr 12, 2023 | 38.37 | 39.19 | 37.62 | 39.15 | 1,198,678 | +1.32(+3.49%) |
Apr 11, 2023 | 38.05 | 38.45 | 37.47 | 37.83 | 642,277 | +0.09(+0.23%) |
Apr 10, 2023 | 37.10 | 38.07 | 36.86 | 37.74 | 746,335 | +0.79(+2.14%) |
Apr 06, 2023 | 37.53 | 37.58 | 36.85 | 36.95 | 512,414 | -0.62(-1.64%) |
Apr 05, 2023 | 38.47 | 38.59 | 37.01 | 37.57 | 1,247,564 | -0.80(-2.09%) |
Apr 04, 2023 | 39.89 | 39.89 | 37.09 | 38.37 | 1,439,000 | -1.60(-4.01%) |
Apr 03, 2023 | 40.18 | 40.49 | 39.20 | 39.97 | 1,303,458 | +1.42(+3.67%) |
Mar 31, 2023 | 38.12 | 38.77 | 38.00 | 38.55 | 1,082,900 | +0.36(+0.95%) |
Mar 30, 2023 | 39.22 | 39.22 | 37.94 | 38.19 | 1,022,773 | -0.82(-2.10%) |
Mar 29, 2023 | 39.42 | 39.42 | 38.44 | 39.01 | 1,006,602 | +0.13(+0.33%) |
Mar 28, 2023 | 37.57 | 38.95 | 37.55 | 38.88 | 1,116,045 | +0.81(+2.13%) |
Mar 27, 2023 | 36.88 | 38.32 | 36.24 | 38.07 | 859,010 | +1.63(+4.48%) |
Mar 24, 2023 | 35.60 | 36.65 | 35.18 | 36.44 | 1,122,619 | -0.01(-0.03%) |
Mar 23, 2023 | 37.88 | 38.86 | 35.75 | 36.45 | 1,526,420 | -1.23(-3.27%) |
Mar 22, 2023 | 38.57 | 38.93 | 37.62 | 37.68 | 1,268,483 | -1.14(-2.94%) |
Mar 21, 2023 | 38.27 | 39.99 | 38.13 | 38.83 | 2,530,247 | +1.52(+4.08%) |
Mar 20, 2023 | 35.03 | 37.60 | 35.02 | 37.30 | 2,188,018 | +2.76(+8.00%) |
Mar 17, 2023 | 36.77 | 36.88 | 34.50 | 34.54 | 7,267,443 | -2.22(-6.03%) |
Mar 16, 2023 | 36.07 | 37.06 | 34.85 | 36.76 | 2,485,208 | +0.20(+0.53%) |
Mar 15, 2023 | 37.04 | 37.04 | 35.79 | 36.56 | 3,926,305 | -2.22(-5.72%) |
Mar 14, 2023 | 38.63 | 40.23 | 38.24 | 38.78 | 1,949,434 | +0.79(+2.08%) |
Mar 13, 2023 | 37.79 | 38.59 | 37.34 | 37.99 | 1,943,012 | -0.97(-2.48%) |
Mar 10, 2023 | 40.30 | 40.69 | 38.62 | 38.95 | 1,118,736 | -0.97(-2.42%) |
Mar 09, 2023 | 41.65 | 42.39 | 39.75 | 39.92 | 2,211,940 | -1.66(-3.99%) |
Mar 08, 2023 | 42.04 | 42.67 | 41.03 | 41.58 | 1,258,591 | -0.75(-1.78%) |
Mar 07, 2023 | 43.97 | 44.20 | 42.05 | 42.33 | 995,119 | -1.87(-4.22%) |
Mar 06, 2023 | 43.39 | 44.44 | 43.06 | 44.20 | 1,626,324 | +0.71(+1.64%) |
Mar 03, 2023 | 42.05 | 43.56 | 42.05 | 43.49 | 1,459,338 | +0.26(+0.61%) |
Mar 02, 2023 | 41.60 | 43.42 | 41.45 | 43.22 | 2,073,985 | +0.76(+1.79%) |
Mar 01, 2023 | 40.71 | 42.81 | 40.53 | 42.46 | 2,076,296 | +1.74(+4.27%) |
Feb 28, 2023 | 40.65 | 41.61 | 40.19 | 40.72 | 2,382,084 | +0.09(+0.22%) |
Feb 27, 2023 | 36.99 | 40.87 | 36.67 | 40.63 | 3,651,354 | +3.16(+8.42%) |
Feb 24, 2023 | 36.36 | 37.55 | 36.35 | 37.48 | 1,669,461 | +0.32(+0.87%) |
Feb 23, 2023 | 38.23 | 38.41 | 36.63 | 37.16 | 1,760,888 | -0.36(-0.96%) |
Feb 22, 2023 | 38.46 | 39.02 | 37.20 | 37.52 | 2,958,281 | -1.34(-3.44%) |
Feb 21, 2023 | 40.54 | 40.54 | 38.40 | 38.86 | 2,583,339 | -1.95(-4.79%) |
Feb 17, 2023 | 42.16 | 42.16 | 40.37 | 40.81 | 2,225,288 | -1.19(-2.84%) |
Feb 16, 2023 | 42.25 | 44.00 | 41.95 | 42.00 | 2,390,837 | -0.51(-1.19%) |
Feb 15, 2023 | 42.00 | 42.66 | 41.81 | 42.51 | 1,166,842 | -0.01(-0.02%) |
Feb 14, 2023 | 41.66 | 42.69 | 41.51 | 42.52 | 1,290,846 | +0.42(+1.00%) |
Feb 13, 2023 | 41.52 | 42.51 | 41.03 | 42.10 | 1,636,228 | +0.39(+0.94%) |
Feb 10, 2023 | 41.34 | 42.02 | 40.73 | 41.71 | 2,582,322 | +0.45(+1.09%) |
Feb 09, 2023 | 39.92 | 41.84 | 39.51 | 41.26 | 5,339,630 | +0.02(+0.05%) |
Feb 08, 2023 | 39.66 | 41.42 | 38.92 | 41.24 | 2,187,542 | +1.68(+4.25%) |
Feb 07, 2023 | 38.82 | 39.67 | 38.53 | 39.56 | 1,196,921 | +0.80(+2.07%) |
Feb 06, 2023 | 38.51 | 38.81 | 38.23 | 38.76 | 778,132 | +0.36(+0.94%) |
Feb 03, 2023 | 37.88 | 39.29 | 37.77 | 38.40 | 1,356,286 | +0.37(+0.98%) |
Feb 02, 2023 | 39.11 | 39.27 | 37.41 | 38.03 | 1,699,472 | -1.39(-3.52%) |