Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.44 | 42.05 | 40.52 | 41.25 | 840,301 | -0.47(-1.12%) |
Apr 27, 2023 | 40.14 | 41.85 | 39.86 | 41.72 | 1,072,142 | +1.01(+2.47%) |
Apr 26, 2023 | 42.50 | 42.84 | 40.45 | 40.71 | 1,008,584 | -1.10(-2.64%) |
Apr 25, 2023 | 41.68 | 42.04 | 40.25 | 41.81 | 1,277,336 | -0.28(-0.67%) |
Apr 24, 2023 | 41.66 | 42.56 | 40.99 | 42.10 | 795,959 | +0.30(+0.72%) |
Apr 21, 2023 | 42.50 | 43.14 | 40.68 | 41.79 | 1,531,617 | -1.48(-3.41%) |
Apr 20, 2023 | 43.78 | 44.69 | 42.93 | 43.27 | 1,110,605 | -0.06(-0.14%) |
Apr 19, 2023 | 43.07 | 44.21 | 42.66 | 43.33 | 974,697 | -1.41(-3.14%) |
Apr 18, 2023 | 44.34 | 46.48 | 44.20 | 44.73 | 919,379 | +0.26(+0.59%) |
Apr 17, 2023 | 45.90 | 46.07 | 43.47 | 44.47 | 1,347,354 | -2.68(-5.68%) |
Apr 14, 2023 | 48.33 | 49.13 | 45.22 | 47.15 | 1,863,605 | -2.41(-4.87%) |
Apr 13, 2023 | 48.45 | 50.34 | 48.31 | 49.56 | 1,958,938 | +2.57(+5.47%) |
Apr 12, 2023 | 47.32 | 47.63 | 45.49 | 46.99 | 1,340,829 | +1.22(+2.67%) |
Apr 11, 2023 | 44.50 | 47.08 | 44.45 | 45.77 | 1,557,429 | +1.79(+4.06%) |
Apr 10, 2023 | 43.57 | 44.10 | 42.58 | 43.98 | 1,209,001 | -0.92(-2.05%) |
Apr 06, 2023 | 43.89 | 45.30 | 42.99 | 44.90 | 1,037,511 | +0.09(+0.20%) |
Apr 05, 2023 | 45.96 | 46.35 | 43.78 | 44.81 | 1,555,165 | -0.32(-0.71%) |
Apr 04, 2023 | 43.11 | 45.76 | 42.10 | 45.13 | 2,328,163 | +2.31(+5.38%) |
Apr 03, 2023 | 41.60 | 43.77 | 40.90 | 42.83 | 1,949,247 | +1.62(+3.94%) |
Mar 31, 2023 | 42.01 | 42.53 | 40.43 | 41.21 | 1,510,101 | -0.32(-0.78%) |
Mar 30, 2023 | 40.82 | 41.77 | 40.29 | 41.53 | 1,467,715 | +1.68(+4.22%) |
Mar 29, 2023 | 39.68 | 40.80 | 39.49 | 39.85 | 1,424,191 | -0.49(-1.21%) |
Mar 28, 2023 | 38.15 | 40.62 | 37.59 | 40.34 | 1,535,297 | +2.35(+6.20%) |
Mar 27, 2023 | 36.24 | 38.10 | 35.82 | 37.98 | 1,516,879 | +0.15(+0.39%) |
Mar 24, 2023 | 37.89 | 38.44 | 36.75 | 37.84 | 1,730,556 | +0.52(+1.39%) |
Mar 23, 2023 | 36.30 | 38.33 | 35.82 | 37.32 | 2,207,568 | +1.45(+4.03%) |
Mar 22, 2023 | 34.19 | 37.51 | 34.14 | 35.87 | 2,440,080 | +1.74(+5.09%) |
Mar 21, 2023 | 36.18 | 36.20 | 33.35 | 34.13 | 2,015,461 | -3.17(-8.49%) |
Mar 20, 2023 | 36.81 | 37.56 | 36.15 | 37.30 | 2,185,739 | +1.56(+4.35%) |
Mar 17, 2023 | 33.27 | 36.94 | 32.67 | 35.74 | 3,369,338 | +3.57(+11.09%) |
Mar 16, 2023 | 33.13 | 33.26 | 30.77 | 32.18 | 2,161,703 | -0.69(-2.10%) |
Mar 15, 2023 | 34.49 | 34.69 | 31.97 | 32.87 | 2,673,479 | -0.65(-1.94%) |
Mar 14, 2023 | 32.98 | 33.78 | 32.24 | 33.52 | 1,487,627 | +0.72(+2.19%) |
Mar 13, 2023 | 31.43 | 33.45 | 31.33 | 32.80 | 3,589,033 | +3.91(+13.54%) |
Mar 10, 2023 | 29.38 | 30.69 | 28.86 | 28.89 | 3,649,195 | +0.83(+2.95%) |
Mar 09, 2023 | 28.96 | 29.74 | 27.82 | 28.06 | 2,241,912 | -0.10(-0.35%) |
Mar 08, 2023 | 28.59 | 29.57 | 27.84 | 28.16 | 1,696,949 | -0.55(-1.93%) |
Mar 07, 2023 | 30.95 | 31.00 | 28.29 | 28.71 | 2,890,503 | -3.06(-9.64%) |
Mar 06, 2023 | 32.72 | 32.86 | 31.40 | 31.78 | 1,608,134 | -1.36(-4.11%) |
Mar 03, 2023 | 32.72 | 33.37 | 32.20 | 33.14 | 1,652,809 | +1.01(+3.15%) |
Mar 02, 2023 | 31.93 | 32.27 | 31.56 | 32.13 | 1,321,850 | -0.53(-1.61%) |
Mar 01, 2023 | 31.43 | 32.98 | 31.05 | 32.65 | 1,808,752 | +1.94(+6.30%) |
Feb 28, 2023 | 29.85 | 31.20 | 29.38 | 30.72 | 1,643,432 | +0.96(+3.24%) |
Feb 27, 2023 | 29.43 | 30.28 | 29.36 | 29.75 | 1,205,520 | +0.35(+1.19%) |
Feb 24, 2023 | 28.98 | 29.40 | 28.36 | 29.40 | 1,328,824 | -0.51(-1.69%) |
Feb 23, 2023 | 30.22 | 30.62 | 29.42 | 29.91 | 851,121 | -0.22(-0.74%) |
Feb 22, 2023 | 31.02 | 31.02 | 29.67 | 30.13 | 898,876 | -1.01(-3.25%) |
Feb 21, 2023 | 32.06 | 32.53 | 30.74 | 31.14 | 1,042,345 | -1.24(-3.82%) |
Feb 17, 2023 | 31.48 | 32.61 | 30.68 | 32.38 | 1,231,868 | -0.10(-0.30%) |
Feb 16, 2023 | 31.96 | 33.39 | 31.39 | 32.48 | 1,177,935 | -0.34(-1.04%) |
Feb 15, 2023 | 32.89 | 32.96 | 31.98 | 32.82 | 1,009,790 | -1.79(-5.17%) |
Feb 14, 2023 | 33.80 | 35.03 | 32.90 | 34.61 | 1,134,273 | +0.65(+1.92%) |
Feb 13, 2023 | 34.14 | 34.72 | 33.58 | 33.96 | 494,710 | -0.37(-1.08%) |
Feb 10, 2023 | 35.41 | 35.41 | 33.82 | 34.32 | 849,817 | -0.79(-2.24%) |
Feb 09, 2023 | 37.84 | 38.08 | 34.76 | 35.11 | 1,129,554 | -1.74(-4.72%) |
Feb 08, 2023 | 37.74 | 37.79 | 36.65 | 36.85 | 606,767 | -0.61(-1.64%) |
Feb 07, 2023 | 36.72 | 38.53 | 36.30 | 37.47 | 1,005,223 | +0.84(+2.28%) |
Feb 06, 2023 | 36.96 | 37.20 | 36.18 | 36.63 | 716,524 | -0.28(-0.76%) |
Feb 03, 2023 | 38.02 | 39.00 | 36.72 | 36.91 | 1,732,223 | -3.86(-9.47%) |
Feb 02, 2023 | 43.56 | 44.18 | 39.81 | 40.77 | 2,019,090 | -2.38(-5.52%) |