Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.67 | 35.34 | 34.56 | 34.83 | 333,246 | +0.07(+0.19%) |
Apr 27, 2023 | 34.24 | 34.79 | 34.19 | 34.76 | 183,599 | +0.50(+1.45%) |
Apr 26, 2023 | 34.74 | 35.40 | 33.44 | 34.26 | 455,025 | -0.94(-2.66%) |
Apr 25, 2023 | 35.31 | 35.40 | 35.03 | 35.20 | 323,655 | -0.45(-1.25%) |
Apr 24, 2023 | 35.63 | 36.21 | 35.56 | 35.65 | 122,813 | +0.08(+0.22%) |
Apr 21, 2023 | 35.76 | 35.84 | 34.96 | 35.57 | 387,787 | -0.24(-0.66%) |
Apr 20, 2023 | 35.71 | 36.12 | 35.54 | 35.80 | 170,934 | +0.01(+0.04%) |
Apr 19, 2023 | 35.40 | 35.88 | 35.21 | 35.79 | 178,213 | +0.23(+0.65%) |
Apr 18, 2023 | 35.57 | 35.80 | 35.31 | 35.56 | 156,349 | +0.09(+0.24%) |
Apr 17, 2023 | 35.55 | 35.76 | 35.27 | 35.48 | 140,329 | -0.04(-0.11%) |
Apr 14, 2023 | 35.44 | 35.70 | 35.08 | 35.52 | 229,362 | +0.07(+0.20%) |
Apr 13, 2023 | 35.41 | 35.64 | 34.86 | 35.44 | 361,996 | +0.08(+0.22%) |
Apr 12, 2023 | 35.42 | 35.65 | 35.19 | 35.36 | 270,654 | +0.17(+0.48%) |
Apr 11, 2023 | 35.05 | 35.48 | 35.04 | 35.19 | 151,341 | +0.32(+0.92%) |
Apr 10, 2023 | 33.90 | 34.96 | 33.87 | 34.87 | 210,603 | +0.87(+2.55%) |
Apr 06, 2023 | 34.32 | 34.55 | 33.94 | 34.01 | 197,350 | -0.33(-0.97%) |
Apr 05, 2023 | 34.75 | 34.77 | 34.01 | 34.34 | 161,688 | -0.64(-1.84%) |
Apr 04, 2023 | 35.82 | 35.82 | 34.72 | 34.98 | 179,641 | -0.71(-2.00%) |
Apr 03, 2023 | 35.82 | 36.12 | 35.40 | 35.70 | 189,256 | -0.10(-0.29%) |
Mar 31, 2023 | 35.40 | 35.95 | 35.33 | 35.80 | 302,154 | +0.61(+1.73%) |
Mar 30, 2023 | 35.37 | 35.53 | 35.13 | 35.19 | 142,500 | +0.05(+0.15%) |
Mar 29, 2023 | 35.13 | 35.25 | 34.83 | 35.14 | 185,815 | +0.35(+1.00%) |
Mar 28, 2023 | 34.58 | 34.99 | 34.58 | 34.79 | 143,421 | +0.18(+0.51%) |
Mar 27, 2023 | 34.36 | 34.78 | 34.10 | 34.62 | 356,968 | +0.45(+1.30%) |
Mar 24, 2023 | 33.76 | 34.37 | 33.48 | 34.17 | 318,656 | +0.21(+0.62%) |
Mar 23, 2023 | 34.32 | 34.92 | 33.90 | 33.96 | 246,225 | -0.24(-0.71%) |
Mar 22, 2023 | 34.87 | 35.23 | 34.20 | 34.20 | 190,277 | -0.73(-2.08%) |
Mar 21, 2023 | 34.97 | 35.61 | 34.63 | 34.93 | 241,063 | +0.53(+1.54%) |
Mar 20, 2023 | 34.21 | 34.85 | 34.00 | 34.40 | 276,843 | +0.56(+1.65%) |
Mar 17, 2023 | 34.51 | 34.75 | 33.72 | 33.84 | 475,518 | -0.96(-2.75%) |
Mar 16, 2023 | 33.95 | 34.97 | 33.87 | 34.80 | 259,696 | +0.33(+0.97%) |
Mar 15, 2023 | 33.86 | 34.52 | 33.71 | 34.47 | 379,846 | -0.45(-1.28%) |
Mar 14, 2023 | 35.25 | 35.63 | 34.36 | 34.91 | 302,110 | +0.50(+1.45%) |
Mar 13, 2023 | 35.16 | 35.34 | 34.06 | 34.41 | 343,645 | -1.35(-3.78%) |
Mar 10, 2023 | 36.02 | 36.43 | 35.52 | 35.76 | 337,119 | -0.33(-0.91%) |
Mar 09, 2023 | 36.72 | 36.87 | 36.05 | 36.09 | 162,995 | -0.45(-1.22%) |
Mar 08, 2023 | 37.00 | 37.25 | 36.35 | 36.54 | 322,183 | -0.52(-1.40%) |
Mar 07, 2023 | 37.17 | 37.78 | 36.90 | 37.06 | 158,979 | -0.08(-0.21%) |
Mar 06, 2023 | 37.90 | 38.01 | 36.95 | 37.13 | 185,118 | -0.77(-2.02%) |
Mar 03, 2023 | 37.93 | 38.11 | 37.58 | 37.90 | 143,964 | +0.10(+0.28%) |
Mar 02, 2023 | 37.38 | 37.95 | 37.27 | 37.80 | 179,797 | +0.11(+0.30%) |
Mar 01, 2023 | 37.21 | 37.99 | 37.12 | 37.69 | 213,136 | +0.52(+1.39%) |
Feb 28, 2023 | 37.53 | 37.78 | 36.98 | 37.17 | 411,439 | -0.41(-1.10%) |
Feb 27, 2023 | 37.49 | 37.94 | 37.43 | 37.58 | 267,339 | +0.39(+1.04%) |
Feb 24, 2023 | 37.19 | 37.31 | 36.80 | 37.19 | 231,412 | -0.15(-0.40%) |
Feb 23, 2023 | 37.32 | 37.65 | 37.12 | 37.34 | 258,293 | +0.14(+0.37%) |
Feb 22, 2023 | 37.39 | 37.84 | 37.17 | 37.21 | 348,585 | -0.08(-0.21%) |
Feb 21, 2023 | 38.83 | 38.89 | 37.20 | 37.29 | 370,790 | -2.02(-5.14%) |
Feb 17, 2023 | 40.50 | 40.64 | 39.08 | 39.30 | 492,147 | -0.78(-1.94%) |
Feb 16, 2023 | 37.64 | 40.39 | 37.36 | 40.08 | 800,654 | +2.42(+6.44%) |
Feb 15, 2023 | 36.90 | 37.70 | 36.74 | 37.66 | 359,205 | +0.40(+1.07%) |
Feb 14, 2023 | 37.00 | 37.38 | 36.71 | 37.26 | 282,047 | +0.12(+0.32%) |
Feb 13, 2023 | 36.27 | 37.25 | 36.20 | 37.14 | 355,182 | +1.00(+2.77%) |
Feb 10, 2023 | 35.97 | 36.27 | 35.70 | 36.14 | 306,322 | +0.18(+0.49%) |
Feb 09, 2023 | 35.92 | 36.37 | 35.63 | 35.97 | 247,143 | +0.41(+1.16%) |
Feb 08, 2023 | 36.19 | 36.55 | 35.55 | 35.55 | 250,889 | -0.86(-2.37%) |
Feb 07, 2023 | 36.42 | 36.53 | 35.93 | 36.42 | 263,142 | -0.20(-0.55%) |
Feb 06, 2023 | 37.00 | 37.32 | 36.49 | 36.62 | 327,071 | -0.61(-1.65%) |
Feb 03, 2023 | 37.18 | 37.63 | 37.18 | 37.23 | 223,912 | -0.20(-0.54%) |
Feb 02, 2023 | 36.45 | 37.72 | 36.45 | 37.44 | 395,668 | +1.02(+2.80%) |