Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.12 | 40.22 | 38.91 | 40.02 | 153,462 | +0.75(+1.91%) |
Apr 27, 2023 | 38.99 | 39.29 | 38.08 | 39.27 | 329,564 | +0.64(+1.66%) |
Apr 26, 2023 | 39.87 | 40.51 | 38.56 | 38.63 | 282,999 | -0.78(-1.97%) |
Apr 25, 2023 | 40.77 | 40.85 | 39.11 | 39.41 | 661,432 | -1.60(-3.91%) |
Apr 24, 2023 | 41.29 | 41.74 | 40.58 | 41.02 | 244,912 | -0.23(-0.55%) |
Apr 21, 2023 | 41.76 | 41.80 | 41.14 | 41.24 | 305,156 | -0.40(-0.97%) |
Apr 20, 2023 | 41.10 | 41.83 | 41.10 | 41.65 | 285,266 | +0.14(+0.33%) |
Apr 19, 2023 | 41.00 | 41.86 | 40.92 | 41.51 | 334,355 | +0.03(+0.07%) |
Apr 18, 2023 | 39.24 | 42.48 | 39.20 | 41.48 | 1,686,231 | -0.31(-0.73%) |
Apr 17, 2023 | 41.80 | 42.17 | 40.92 | 41.78 | 856,179 | +0.24(+0.57%) |
Apr 14, 2023 | 42.88 | 43.13 | 41.39 | 41.55 | 408,666 | -1.55(-3.59%) |
Apr 13, 2023 | 42.42 | 43.12 | 41.87 | 43.09 | 463,031 | +1.20(+2.87%) |
Apr 12, 2023 | 40.62 | 41.90 | 40.11 | 41.89 | 477,759 | +1.80(+4.49%) |
Apr 11, 2023 | 40.50 | 40.50 | 39.25 | 40.09 | 368,557 | +0.33(+0.84%) |
Apr 10, 2023 | 39.58 | 39.94 | 38.78 | 39.75 | 374,088 | -0.52(-1.30%) |
Apr 06, 2023 | 40.09 | 40.29 | 38.54 | 40.28 | 186,053 | -0.05(-0.12%) |
Apr 05, 2023 | 41.99 | 42.19 | 40.22 | 40.33 | 252,067 | -1.99(-4.70%) |
Apr 04, 2023 | 42.50 | 42.83 | 41.98 | 42.31 | 175,150 | +0.05(+0.12%) |
Apr 03, 2023 | 42.78 | 42.85 | 41.57 | 42.27 | 166,343 | -0.59(-1.37%) |
Mar 31, 2023 | 42.28 | 43.04 | 42.23 | 42.85 | 303,496 | +0.76(+1.81%) |
Mar 30, 2023 | 41.92 | 42.24 | 41.49 | 42.09 | 176,301 | +0.60(+1.45%) |
Mar 29, 2023 | 41.71 | 41.80 | 40.95 | 41.49 | 152,431 | +0.60(+1.47%) |
Mar 28, 2023 | 41.44 | 41.55 | 40.59 | 40.89 | 155,055 | -0.74(-1.77%) |
Mar 27, 2023 | 40.94 | 41.89 | 40.94 | 41.63 | 217,954 | +0.94(+2.30%) |
Mar 24, 2023 | 40.76 | 41.02 | 40.19 | 40.69 | 110,583 | -0.71(-1.71%) |
Mar 23, 2023 | 40.70 | 41.98 | 40.61 | 41.40 | 224,265 | +0.95(+2.36%) |
Mar 22, 2023 | 42.05 | 42.65 | 40.44 | 40.44 | 312,381 | -1.68(-4.00%) |
Mar 21, 2023 | 40.79 | 42.29 | 40.79 | 42.13 | 235,092 | +1.77(+4.39%) |
Mar 20, 2023 | 40.42 | 40.95 | 39.85 | 40.36 | 197,250 | -0.10(-0.24%) |
Mar 17, 2023 | 41.53 | 41.56 | 39.84 | 40.45 | 347,786 | -1.07(-2.58%) |
Mar 16, 2023 | 39.78 | 41.75 | 39.35 | 41.53 | 704,114 | +1.47(+3.66%) |
Mar 15, 2023 | 39.38 | 40.19 | 38.51 | 40.06 | 505,487 | -0.20(-0.49%) |
Mar 14, 2023 | 38.10 | 40.37 | 38.10 | 40.26 | 571,299 | +2.92(+7.83%) |
Mar 13, 2023 | 36.61 | 38.67 | 35.92 | 37.33 | 580,802 | +0.37(+1.01%) |
Mar 10, 2023 | 38.17 | 38.22 | 36.06 | 36.96 | 613,436 | -1.21(-3.17%) |
Mar 09, 2023 | 37.75 | 39.26 | 37.59 | 38.17 | 1,059,412 | +2.32(+6.48%) |
Mar 08, 2023 | 34.10 | 36.23 | 32.39 | 35.85 | 1,552,380 | +3.64(+11.31%) |
Mar 07, 2023 | 32.71 | 33.09 | 31.67 | 32.20 | 464,290 | -0.47(-1.45%) |
Mar 06, 2023 | 33.56 | 34.17 | 32.62 | 32.68 | 382,138 | -0.68(-2.04%) |
Mar 03, 2023 | 31.93 | 33.48 | 31.61 | 33.36 | 303,283 | +1.90(+6.04%) |
Mar 02, 2023 | 29.84 | 31.54 | 29.64 | 31.46 | 224,004 | +1.16(+3.83%) |
Mar 01, 2023 | 30.24 | 31.09 | 30.01 | 30.29 | 159,706 | +0.12(+0.39%) |
Feb 28, 2023 | 29.87 | 30.85 | 29.79 | 30.18 | 262,008 | +0.31(+1.02%) |
Feb 27, 2023 | 29.89 | 30.04 | 29.54 | 29.87 | 192,828 | +0.35(+1.18%) |
Feb 24, 2023 | 29.63 | 29.92 | 29.30 | 29.52 | 225,793 | -1.00(-3.27%) |
Feb 23, 2023 | 31.52 | 31.52 | 29.84 | 30.52 | 244,104 | -0.48(-1.56%) |
Feb 22, 2023 | 31.13 | 31.84 | 30.49 | 31.00 | 244,040 | -0.30(-0.94%) |
Feb 21, 2023 | 31.67 | 31.90 | 30.96 | 31.30 | 127,035 | -1.05(-3.26%) |
Feb 17, 2023 | 32.47 | 32.52 | 31.61 | 32.35 | 161,499 | -0.25(-0.75%) |
Feb 16, 2023 | 33.27 | 33.64 | 32.57 | 32.60 | 168,981 | -1.61(-4.72%) |
Feb 15, 2023 | 32.04 | 34.31 | 31.94 | 34.21 | 337,146 | +1.88(+5.82%) |
Feb 14, 2023 | 31.81 | 32.56 | 31.35 | 32.33 | 272,840 | +0.02(+0.06%) |
Feb 13, 2023 | 32.85 | 33.16 | 32.21 | 32.31 | 237,990 | -0.32(-0.97%) |
Feb 10, 2023 | 32.49 | 32.78 | 32.00 | 32.63 | 207,908 | -0.14(-0.42%) |
Feb 09, 2023 | 34.90 | 34.90 | 32.59 | 32.76 | 461,302 | -1.55(-4.51%) |
Feb 08, 2023 | 35.57 | 35.86 | 34.27 | 34.31 | 273,006 | -1.55(-4.31%) |
Feb 07, 2023 | 34.64 | 36.04 | 34.29 | 35.86 | 321,454 | +1.00(+2.88%) |
Feb 06, 2023 | 34.76 | 35.17 | 34.29 | 34.85 | 252,955 | -0.56(-1.58%) |
Feb 03, 2023 | 35.37 | 36.33 | 34.65 | 35.41 | 139,892 | -0.95(-2.63%) |
Feb 02, 2023 | 36.33 | 37.66 | 36.20 | 36.37 | 443,729 | +0.57(+1.60%) |