Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.07 | 35.59 | 34.62 | 35.03 | 530,609 | -0.27(-0.76%) |
Apr 27, 2023 | 35.40 | 36.12 | 34.96 | 35.30 | 523,399 | +0.21(+0.60%) |
Apr 26, 2023 | 36.15 | 36.75 | 34.87 | 35.09 | 571,301 | -0.23(-0.65%) |
Apr 25, 2023 | 35.69 | 36.15 | 35.07 | 35.32 | 635,772 | -0.77(-2.13%) |
Apr 24, 2023 | 37.33 | 37.36 | 34.45 | 36.09 | 1,582,364 | -2.29(-5.97%) |
Apr 21, 2023 | 38.10 | 38.78 | 37.76 | 38.38 | 447,974 | +0.38(+1.00%) |
Apr 20, 2023 | 38.39 | 38.70 | 36.95 | 38.00 | 1,670,957 | -0.73(-1.88%) |
Apr 19, 2023 | 41.14 | 41.14 | 38.72 | 38.73 | 898,880 | -2.77(-6.67%) |
Apr 18, 2023 | 41.98 | 42.36 | 41.01 | 41.50 | 604,531 | -0.35(-0.84%) |
Apr 17, 2023 | 42.26 | 42.75 | 40.70 | 41.85 | 982,231 | +1.59(+3.95%) |
Apr 14, 2023 | 39.81 | 40.79 | 39.56 | 40.26 | 566,575 | +0.38(+0.95%) |
Apr 13, 2023 | 38.70 | 40.08 | 38.70 | 39.88 | 422,308 | +1.05(+2.70%) |
Apr 12, 2023 | 40.28 | 40.69 | 38.78 | 38.83 | 460,393 | -1.04(-2.61%) |
Apr 11, 2023 | 39.31 | 40.35 | 39.24 | 39.87 | 644,196 | +0.53(+1.35%) |
Apr 10, 2023 | 39.75 | 39.81 | 38.41 | 39.34 | 692,069 | -0.79(-1.97%) |
Apr 06, 2023 | 40.45 | 40.77 | 38.90 | 40.13 | 822,765 | -0.37(-0.91%) |
Apr 05, 2023 | 41.00 | 41.19 | 40.08 | 40.50 | 610,940 | -0.67(-1.63%) |
Apr 04, 2023 | 41.29 | 42.04 | 40.69 | 41.17 | 1,007,186 | +0.04(+0.10%) |
Apr 03, 2023 | 39.60 | 41.30 | 39.27 | 41.13 | 1,059,224 | +1.55(+3.92%) |
Mar 31, 2023 | 38.49 | 39.87 | 38.49 | 39.58 | 510,646 | +1.22(+3.18%) |
Mar 30, 2023 | 38.60 | 39.40 | 38.14 | 38.36 | 494,014 | -0.24(-0.62%) |
Mar 29, 2023 | 38.43 | 38.78 | 38.08 | 38.60 | 575,328 | +0.27(+0.70%) |
Mar 28, 2023 | 38.83 | 39.02 | 38.22 | 38.33 | 466,067 | -0.77(-1.97%) |
Mar 27, 2023 | 38.55 | 39.54 | 38.04 | 39.10 | 814,079 | +0.82(+2.14%) |
Mar 24, 2023 | 38.35 | 38.49 | 36.81 | 38.28 | 637,074 | +0.07(+0.18%) |
Mar 23, 2023 | 37.80 | 39.53 | 37.56 | 38.21 | 1,104,016 | +0.96(+2.58%) |
Mar 22, 2023 | 36.77 | 38.10 | 36.54 | 37.25 | 1,076,883 | +0.86(+2.36%) |
Mar 21, 2023 | 35.46 | 36.54 | 35.46 | 36.39 | 630,656 | +1.20(+3.41%) |
Mar 20, 2023 | 35.50 | 35.71 | 34.06 | 35.19 | 1,126,256 | -0.31(-0.87%) |
Mar 17, 2023 | 35.56 | 35.59 | 34.77 | 35.50 | 459,115 | +0.04(+0.11%) |
Mar 16, 2023 | 34.31 | 35.90 | 34.18 | 35.46 | 644,128 | +1.05(+3.05%) |
Mar 15, 2023 | 34.30 | 34.70 | 33.42 | 34.41 | 685,709 | -0.48(-1.38%) |
Mar 14, 2023 | 34.23 | 35.42 | 33.77 | 34.89 | 438,068 | +1.36(+4.06%) |
Mar 13, 2023 | 33.28 | 33.88 | 32.28 | 33.53 | 676,967 | -0.38(-1.12%) |
Mar 10, 2023 | 34.50 | 34.94 | 33.61 | 33.91 | 701,752 | -0.40(-1.17%) |
Mar 09, 2023 | 36.20 | 36.28 | 34.26 | 34.31 | 639,824 | -1.97(-5.43%) |
Mar 08, 2023 | 36.83 | 37.02 | 35.81 | 36.28 | 555,786 | -0.07(-0.19%) |
Mar 07, 2023 | 35.76 | 37.18 | 35.76 | 36.35 | 883,436 | +0.59(+1.65%) |
Mar 06, 2023 | 35.00 | 36.32 | 35.00 | 35.76 | 963,106 | +0.98(+2.82%) |
Mar 03, 2023 | 34.50 | 34.84 | 34.19 | 34.78 | 601,170 | +0.50(+1.46%) |
Mar 02, 2023 | 33.20 | 34.30 | 33.08 | 34.28 | 603,850 | +0.50(+1.48%) |
Mar 01, 2023 | 33.70 | 34.28 | 33.40 | 33.78 | 457,886 | +0.04(+0.12%) |
Feb 28, 2023 | 34.17 | 34.79 | 33.71 | 33.74 | 704,565 | -0.30(-0.88%) |
Feb 27, 2023 | 33.71 | 34.62 | 33.47 | 34.04 | 895,811 | +0.58(+1.73%) |
Feb 24, 2023 | 33.49 | 33.74 | 33.02 | 33.46 | 421,506 | -0.60(-1.76%) |
Feb 23, 2023 | 33.80 | 34.17 | 33.47 | 34.06 | 853,795 | +0.63(+1.88%) |
Feb 22, 2023 | 33.19 | 33.86 | 33.14 | 33.43 | 607,034 | +0.33(+1.00%) |
Feb 21, 2023 | 32.90 | 33.25 | 32.57 | 33.10 | 571,838 | -0.18(-0.54%) |
Feb 17, 2023 | 33.28 | 33.83 | 33.10 | 33.28 | 575,540 | +0.00(+0.00%) |
Feb 16, 2023 | 33.73 | 33.91 | 33.19 | 33.28 | 671,718 | -0.81(-2.39%) |
Feb 15, 2023 | 33.61 | 34.32 | 33.61 | 34.09 | 873,422 | +0.39(+1.17%) |
Feb 14, 2023 | 32.96 | 34.16 | 32.86 | 33.70 | 1,035,976 | +0.73(+2.21%) |
Feb 13, 2023 | 31.80 | 33.28 | 31.77 | 32.97 | 1,091,599 | +1.27(+4.01%) |
Feb 10, 2023 | 30.55 | 31.73 | 30.45 | 31.70 | 957,899 | +0.63(+2.03%) |
Feb 09, 2023 | 31.73 | 32.12 | 30.60 | 31.07 | 980,038 | +0.36(+1.17%) |
Feb 08, 2023 | 32.24 | 33.23 | 29.83 | 30.71 | 2,733,343 | -2.83(-8.44%) |
Feb 07, 2023 | 33.45 | 33.68 | 32.90 | 33.54 | 738,536 | -0.20(-0.59%) |
Feb 06, 2023 | 33.54 | 33.98 | 33.29 | 33.74 | 818,217 | -0.19(-0.56%) |
Feb 03, 2023 | 33.88 | 34.32 | 33.34 | 33.93 | 560,872 | -0.07(-0.21%) |
Feb 02, 2023 | 34.00 | 35.16 | 33.90 | 34.00 | 1,217,381 | +0.53(+1.58%) |