Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.63 | 38.72 | 37.63 | 38.28 | 383,708 | +0.43(+1.13%) |
Apr 27, 2023 | 37.15 | 38.31 | 37.15 | 37.85 | 370,558 | +0.94(+2.56%) |
Apr 26, 2023 | 36.44 | 37.27 | 36.44 | 36.91 | 393,148 | +0.03(+0.08%) |
Apr 25, 2023 | 36.57 | 37.16 | 36.57 | 36.88 | 521,537 | -0.21(-0.56%) |
Apr 24, 2023 | 36.94 | 37.47 | 36.78 | 37.09 | 314,987 | +0.19(+0.51%) |
Apr 21, 2023 | 37.72 | 37.72 | 36.62 | 36.90 | 453,445 | -0.73(-1.95%) |
Apr 20, 2023 | 37.78 | 38.04 | 36.89 | 37.63 | 528,519 | -0.45(-1.17%) |
Apr 19, 2023 | 37.57 | 38.19 | 37.57 | 38.08 | 454,322 | +0.55(+1.46%) |
Apr 18, 2023 | 36.99 | 37.56 | 36.99 | 37.53 | 523,965 | +0.55(+1.48%) |
Apr 17, 2023 | 36.53 | 37.02 | 36.38 | 36.99 | 326,294 | +0.26(+0.70%) |
Apr 14, 2023 | 36.94 | 37.16 | 36.22 | 36.73 | 321,999 | +0.13(+0.35%) |
Apr 13, 2023 | 36.32 | 36.72 | 36.14 | 36.60 | 333,290 | +0.22(+0.60%) |
Apr 12, 2023 | 37.15 | 37.29 | 36.26 | 36.38 | 450,026 | -0.54(-1.45%) |
Apr 11, 2023 | 36.98 | 37.38 | 36.70 | 36.92 | 447,375 | +0.02(+0.05%) |
Apr 10, 2023 | 36.48 | 37.18 | 36.48 | 36.90 | 565,959 | +0.35(+0.95%) |
Apr 06, 2023 | 36.26 | 36.64 | 36.26 | 36.55 | 376,401 | +0.36(+0.99%) |
Apr 05, 2023 | 35.04 | 36.32 | 34.98 | 36.19 | 617,059 | +0.74(+2.10%) |
Apr 04, 2023 | 36.53 | 36.72 | 35.11 | 35.45 | 472,002 | -0.72(-2.00%) |
Apr 03, 2023 | 36.18 | 36.58 | 35.67 | 36.17 | 427,907 | -0.07(-0.19%) |
Mar 31, 2023 | 36.13 | 36.47 | 35.90 | 36.24 | 602,269 | +0.40(+1.11%) |
Mar 30, 2023 | 36.24 | 36.42 | 35.44 | 35.84 | 356,234 | -0.29(-0.80%) |
Mar 29, 2023 | 36.11 | 36.40 | 35.70 | 36.13 | 527,717 | +0.48(+1.34%) |
Mar 28, 2023 | 36.31 | 36.63 | 35.24 | 35.66 | 495,520 | -0.90(-2.47%) |
Mar 27, 2023 | 36.05 | 36.92 | 35.84 | 36.56 | 787,455 | +1.48(+4.22%) |
Mar 24, 2023 | 34.14 | 35.24 | 33.98 | 35.08 | 746,970 | +0.34(+0.97%) |
Mar 23, 2023 | 35.20 | 35.83 | 34.24 | 34.74 | 750,122 | -0.41(-1.16%) |
Mar 22, 2023 | 34.83 | 35.90 | 34.83 | 35.15 | 1,219,359 | +0.23(+0.65%) |
Mar 21, 2023 | 34.92 | 35.62 | 34.86 | 34.92 | 775,032 | +1.16(+3.44%) |
Mar 20, 2023 | 34.27 | 35.06 | 33.65 | 33.76 | 1,608,502 | +0.86(+2.63%) |
Mar 17, 2023 | 33.01 | 33.22 | 32.21 | 32.89 | 2,106,381 | -0.75(-2.24%) |
Mar 16, 2023 | 32.20 | 34.23 | 31.35 | 33.65 | 998,005 | +0.78(+2.39%) |
Mar 15, 2023 | 32.35 | 33.03 | 31.85 | 32.86 | 1,234,690 | -0.57(-1.69%) |
Mar 14, 2023 | 34.56 | 34.61 | 33.13 | 33.43 | 1,201,758 | +0.57(+1.72%) |
Mar 13, 2023 | 35.57 | 35.67 | 32.61 | 32.86 | 1,544,391 | -4.41(-11.83%) |
Mar 10, 2023 | 38.35 | 38.63 | 36.86 | 37.27 | 965,449 | -1.65(-4.24%) |
Mar 09, 2023 | 40.34 | 40.38 | 38.82 | 38.92 | 553,728 | -1.74(-4.27%) |
Mar 08, 2023 | 40.69 | 41.18 | 40.18 | 40.66 | 689,780 | +0.09(+0.22%) |
Mar 07, 2023 | 41.23 | 41.42 | 40.43 | 40.57 | 472,700 | -0.58(-1.40%) |
Mar 06, 2023 | 41.92 | 41.94 | 40.68 | 41.15 | 629,694 | -0.82(-1.96%) |
Mar 03, 2023 | 41.46 | 42.33 | 40.80 | 41.97 | 566,469 | +0.52(+1.25%) |
Mar 02, 2023 | 40.87 | 41.74 | 40.52 | 41.46 | 771,506 | +0.13(+0.31%) |
Mar 01, 2023 | 41.36 | 42.12 | 41.20 | 41.33 | 657,641 | -0.04(-0.10%) |
Feb 28, 2023 | 41.26 | 42.13 | 41.26 | 41.37 | 781,781 | +0.04(+0.10%) |
Feb 27, 2023 | 41.25 | 41.92 | 41.13 | 41.33 | 657,094 | +0.09(+0.22%) |
Feb 24, 2023 | 40.58 | 41.28 | 39.86 | 41.24 | 432,988 | +0.03(+0.07%) |
Feb 23, 2023 | 40.95 | 41.55 | 40.81 | 41.21 | 629,203 | +0.52(+1.27%) |
Feb 22, 2023 | 38.72 | 40.76 | 38.47 | 40.69 | 1,179,801 | +1.96(+5.05%) |
Feb 21, 2023 | 39.73 | 40.22 | 38.53 | 38.73 | 1,593,184 | -5.95(-13.31%) |
Feb 17, 2023 | 46.53 | 46.68 | 42.88 | 44.68 | 1,228,931 | -2.24(-4.78%) |
Feb 16, 2023 | 46.90 | 47.42 | 46.82 | 46.93 | 704,697 | -0.32(-0.67%) |
Feb 15, 2023 | 46.81 | 47.37 | 46.78 | 47.25 | 546,533 | +0.01(+0.02%) |
Feb 14, 2023 | 46.98 | 47.47 | 46.94 | 47.24 | 429,138 | +0.02(+0.04%) |
Feb 13, 2023 | 47.05 | 47.53 | 46.79 | 47.22 | 551,450 | +0.24(+0.51%) |
Feb 10, 2023 | 46.64 | 47.16 | 46.18 | 46.98 | 359,682 | +0.34(+0.72%) |
Feb 09, 2023 | 47.53 | 48.04 | 46.44 | 46.64 | 306,231 | -0.61(-1.28%) |
Feb 08, 2023 | 47.00 | 47.66 | 46.74 | 47.25 | 298,795 | -0.07(-0.15%) |
Feb 07, 2023 | 46.56 | 47.61 | 46.53 | 47.32 | 484,392 | +0.44(+0.93%) |
Feb 06, 2023 | 47.39 | 47.85 | 46.65 | 46.88 | 408,769 | -0.67(-1.40%) |
Feb 03, 2023 | 46.48 | 47.99 | 46.48 | 47.54 | 542,292 | +0.65(+1.38%) |
Feb 02, 2023 | 47.42 | 47.56 | 46.61 | 46.90 | 639,635 | -0.52(-1.09%) |