Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.63 | 31.94 | 28.90 | 31.54 | 2,494,867 | -1.26(-3.84%) |
Apr 27, 2023 | 32.50 | 32.82 | 31.44 | 32.80 | 1,198,343 | +0.83(+2.60%) |
Apr 26, 2023 | 32.63 | 33.05 | 31.71 | 31.97 | 1,169,570 | +0.72(+2.30%) |
Apr 25, 2023 | 31.34 | 32.30 | 30.52 | 31.25 | 2,424,584 | -1.62(-4.93%) |
Apr 24, 2023 | 34.45 | 34.74 | 32.69 | 32.87 | 1,440,234 | -1.72(-4.97%) |
Apr 21, 2023 | 33.66 | 34.61 | 33.61 | 34.59 | 986,063 | +1.18(+3.53%) |
Apr 20, 2023 | 33.82 | 34.26 | 33.09 | 33.41 | 1,433,430 | -1.05(-3.05%) |
Apr 19, 2023 | 34.69 | 35.13 | 34.25 | 34.46 | 905,682 | -0.80(-2.27%) |
Apr 18, 2023 | 35.02 | 35.56 | 34.26 | 35.26 | 1,025,072 | +0.67(+1.94%) |
Apr 17, 2023 | 33.17 | 34.70 | 33.01 | 34.59 | 2,393,368 | +1.29(+3.87%) |
Apr 14, 2023 | 34.74 | 35.23 | 32.78 | 33.30 | 1,952,405 | -1.88(-5.34%) |
Apr 13, 2023 | 35.99 | 36.38 | 35.00 | 35.18 | 1,669,266 | -0.38(-1.07%) |
Apr 12, 2023 | 37.32 | 37.96 | 35.46 | 35.56 | 1,576,120 | -0.82(-2.25%) |
Apr 11, 2023 | 36.45 | 37.19 | 35.41 | 36.38 | 1,521,924 | -0.27(-0.74%) |
Apr 10, 2023 | 36.63 | 37.09 | 36.13 | 36.65 | 1,491,896 | -0.65(-1.74%) |
Apr 06, 2023 | 37.52 | 37.52 | 36.53 | 37.30 | 1,231,404 | -0.38(-1.01%) |
Apr 05, 2023 | 38.41 | 39.10 | 36.96 | 37.68 | 1,376,675 | -1.00(-2.59%) |
Apr 04, 2023 | 38.77 | 39.13 | 37.96 | 38.68 | 1,377,529 | +0.21(+0.55%) |
Apr 03, 2023 | 38.87 | 39.27 | 37.54 | 38.47 | 1,643,194 | -0.70(-1.79%) |
Mar 31, 2023 | 37.00 | 39.66 | 36.44 | 39.17 | 3,099,882 | +2.37(+6.44%) |
Mar 30, 2023 | 36.10 | 36.89 | 35.80 | 36.80 | 1,530,056 | +1.34(+3.78%) |
Mar 29, 2023 | 35.21 | 36.06 | 35.00 | 35.46 | 917,592 | +0.61(+1.75%) |
Mar 28, 2023 | 34.92 | 35.53 | 34.43 | 34.85 | 1,675,130 | +0.02(+0.06%) |
Mar 27, 2023 | 35.16 | 36.40 | 34.49 | 34.83 | 2,081,089 | -0.30(-0.85%) |
Mar 24, 2023 | 35.32 | 35.90 | 34.88 | 35.13 | 1,112,053 | -0.36(-1.01%) |
Mar 23, 2023 | 35.21 | 36.04 | 34.82 | 35.49 | 1,714,046 | +1.01(+2.93%) |
Mar 22, 2023 | 35.20 | 36.10 | 34.48 | 34.48 | 1,214,101 | -0.96(-2.71%) |
Mar 21, 2023 | 35.00 | 36.03 | 34.65 | 35.44 | 1,248,810 | +0.73(+2.10%) |
Mar 20, 2023 | 33.81 | 34.76 | 33.33 | 34.71 | 1,612,525 | +0.63(+1.85%) |
Mar 17, 2023 | 33.80 | 34.80 | 32.22 | 34.08 | 3,601,541 | -0.97(-2.77%) |
Mar 16, 2023 | 34.49 | 35.95 | 34.30 | 35.05 | 1,532,117 | +0.28(+0.81%) |
Mar 15, 2023 | 33.67 | 34.91 | 33.47 | 34.77 | 2,437,192 | +0.67(+1.96%) |
Mar 14, 2023 | 35.00 | 35.89 | 33.69 | 34.10 | 2,498,507 | -0.14(-0.41%) |
Mar 13, 2023 | 32.05 | 34.85 | 31.89 | 34.24 | 1,991,101 | +1.24(+3.76%) |
Mar 10, 2023 | 34.22 | 35.29 | 32.50 | 33.00 | 2,519,050 | -1.55(-4.49%) |
Mar 09, 2023 | 36.20 | 38.04 | 34.49 | 34.55 | 2,156,498 | -2.25(-6.11%) |
Mar 08, 2023 | 35.75 | 37.15 | 35.53 | 36.80 | 1,792,424 | +1.01(+2.82%) |
Mar 07, 2023 | 34.97 | 36.53 | 34.68 | 35.79 | 1,755,917 | +0.92(+2.64%) |
Mar 06, 2023 | 35.77 | 36.06 | 34.75 | 34.87 | 1,232,253 | -0.40(-1.13%) |
Mar 03, 2023 | 33.51 | 35.30 | 33.51 | 35.27 | 1,581,825 | +1.87(+5.60%) |
Mar 02, 2023 | 31.20 | 33.60 | 30.91 | 33.40 | 1,633,765 | +1.65(+5.20%) |
Mar 01, 2023 | 31.88 | 32.73 | 31.61 | 31.75 | 1,399,965 | -0.23(-0.72%) |
Feb 28, 2023 | 31.15 | 33.12 | 31.15 | 31.98 | 1,913,857 | +0.83(+2.66%) |
Feb 27, 2023 | 31.77 | 32.34 | 30.70 | 31.15 | 1,839,079 | -0.29(-0.92%) |
Feb 24, 2023 | 31.90 | 32.69 | 30.88 | 31.44 | 1,849,563 | -1.31(-4.00%) |
Feb 23, 2023 | 33.50 | 34.01 | 32.00 | 32.75 | 1,730,063 | -0.60(-1.80%) |
Feb 22, 2023 | 32.54 | 34.50 | 32.54 | 33.35 | 2,112,166 | -0.30(-0.89%) |
Feb 21, 2023 | 34.77 | 35.54 | 33.58 | 33.65 | 2,446,139 | -1.68(-4.76%) |
Feb 17, 2023 | 35.91 | 37.08 | 34.73 | 35.33 | 3,226,050 | -0.25(-0.70%) |
Feb 16, 2023 | 35.00 | 36.22 | 31.32 | 35.58 | 4,713,464 | +2.58(+7.82%) |
Feb 15, 2023 | 30.50 | 33.37 | 30.50 | 33.00 | 3,484,835 | +2.39(+7.81%) |
Feb 14, 2023 | 28.52 | 31.03 | 28.14 | 30.61 | 1,289,646 | +1.64(+5.66%) |
Feb 13, 2023 | 27.99 | 29.20 | 27.60 | 28.97 | 923,159 | +1.34(+4.85%) |
Feb 10, 2023 | 28.46 | 29.06 | 27.37 | 27.63 | 1,050,106 | -1.43(-4.92%) |
Feb 09, 2023 | 30.63 | 30.88 | 29.02 | 29.06 | 686,222 | -0.99(-3.29%) |
Feb 08, 2023 | 30.31 | 31.10 | 29.95 | 30.05 | 942,365 | -0.35(-1.15%) |
Feb 07, 2023 | 29.66 | 30.53 | 28.11 | 30.40 | 1,322,469 | +0.61(+2.05%) |
Feb 06, 2023 | 30.50 | 31.73 | 29.33 | 29.79 | 1,375,838 | -1.21(-3.90%) |
Feb 03, 2023 | 33.14 | 33.30 | 30.75 | 31.00 | 1,940,154 | -3.69(-10.64%) |
Feb 02, 2023 | 32.72 | 34.87 | 32.57 | 34.69 | 1,939,337 | +3.22(+10.23%) |