Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.84 | 35.93 | 34.52 | 35.67 | 1,455,961 | +0.82(+2.34%) |
Apr 27, 2023 | 34.44 | 34.89 | 33.91 | 34.86 | 1,181,404 | +0.56(+1.64%) |
Apr 26, 2023 | 34.96 | 35.34 | 33.74 | 34.29 | 2,045,968 | -1.05(-2.97%) |
Apr 25, 2023 | 35.74 | 36.00 | 34.99 | 35.34 | 1,453,958 | -1.13(-3.09%) |
Apr 24, 2023 | 36.08 | 36.79 | 35.97 | 36.47 | 1,372,386 | +0.33(+0.91%) |
Apr 21, 2023 | 36.63 | 36.63 | 35.64 | 36.14 | 1,328,438 | -0.27(-0.75%) |
Apr 20, 2023 | 36.30 | 36.62 | 35.88 | 36.41 | 2,134,096 | -0.51(-1.37%) |
Apr 19, 2023 | 37.01 | 37.19 | 36.28 | 36.92 | 1,988,212 | -0.88(-2.34%) |
Apr 18, 2023 | 37.82 | 38.21 | 37.35 | 37.80 | 1,324,494 | -0.01(-0.03%) |
Apr 17, 2023 | 37.92 | 38.14 | 37.41 | 37.81 | 1,756,634 | -0.18(-0.49%) |
Apr 14, 2023 | 37.71 | 38.13 | 37.33 | 38.00 | 1,171,005 | +0.43(+1.14%) |
Apr 13, 2023 | 37.67 | 38.22 | 37.50 | 37.57 | 1,863,296 | -0.22(-0.59%) |
Apr 12, 2023 | 38.41 | 38.79 | 37.78 | 37.79 | 1,423,834 | -0.59(-1.54%) |
Apr 11, 2023 | 38.76 | 38.90 | 38.16 | 38.39 | 1,999,057 | +0.77(+2.04%) |
Apr 10, 2023 | 37.56 | 38.26 | 37.21 | 37.62 | 2,687,919 | +0.36(+0.97%) |
Apr 06, 2023 | 37.98 | 37.98 | 37.23 | 37.26 | 954,931 | -0.64(-1.69%) |
Apr 05, 2023 | 37.59 | 38.06 | 36.98 | 37.90 | 1,229,466 | +0.22(+0.59%) |
Apr 04, 2023 | 38.87 | 38.87 | 36.92 | 37.68 | 1,755,080 | -0.92(-2.39%) |
Apr 03, 2023 | 37.89 | 39.00 | 37.82 | 38.60 | 2,114,773 | +2.66(+7.41%) |
Mar 31, 2023 | 35.60 | 36.01 | 35.47 | 35.94 | 1,398,872 | +0.51(+1.43%) |
Mar 30, 2023 | 36.10 | 36.10 | 35.36 | 35.43 | 858,959 | -0.30(-0.84%) |
Mar 29, 2023 | 35.66 | 35.95 | 35.36 | 35.73 | 1,069,324 | +0.71(+2.03%) |
Mar 28, 2023 | 34.69 | 35.51 | 34.44 | 35.02 | 937,066 | +0.18(+0.53%) |
Mar 27, 2023 | 34.05 | 35.05 | 33.72 | 34.84 | 1,856,792 | +1.31(+3.91%) |
Mar 24, 2023 | 32.70 | 33.59 | 32.41 | 33.53 | 1,623,725 | +0.08(+0.23%) |
Mar 23, 2023 | 34.23 | 34.88 | 33.08 | 33.45 | 1,303,130 | -0.70(-2.05%) |
Mar 22, 2023 | 35.23 | 35.60 | 34.14 | 34.15 | 1,614,491 | -1.02(-2.90%) |
Mar 21, 2023 | 34.87 | 35.35 | 34.49 | 35.17 | 1,127,176 | +1.35(+3.99%) |
Mar 20, 2023 | 32.73 | 34.15 | 32.65 | 33.82 | 1,391,910 | +1.32(+4.07%) |
Mar 17, 2023 | 33.63 | 33.90 | 32.23 | 32.50 | 4,005,564 | -1.52(-4.46%) |
Mar 16, 2023 | 32.31 | 34.13 | 32.08 | 34.01 | 1,813,917 | +0.70(+2.10%) |
Mar 15, 2023 | 33.39 | 34.22 | 32.29 | 33.31 | 3,732,150 | -1.77(-5.04%) |
Mar 14, 2023 | 35.10 | 36.98 | 34.46 | 35.08 | 2,791,476 | +0.30(+0.87%) |
Mar 13, 2023 | 34.49 | 35.26 | 33.66 | 34.78 | 2,845,584 | -0.85(-2.37%) |
Mar 10, 2023 | 36.64 | 37.31 | 35.48 | 35.63 | 1,601,375 | -1.08(-2.94%) |
Mar 09, 2023 | 38.02 | 38.57 | 36.63 | 36.70 | 1,978,890 | -1.04(-2.75%) |
Mar 08, 2023 | 38.83 | 39.37 | 37.02 | 37.74 | 2,473,307 | -1.18(-3.02%) |
Mar 07, 2023 | 39.76 | 40.13 | 38.69 | 38.92 | 1,416,213 | -1.20(-2.98%) |
Mar 06, 2023 | 39.96 | 40.42 | 39.77 | 40.12 | 1,009,769 | -0.27(-0.67%) |
Mar 03, 2023 | 39.15 | 40.75 | 38.68 | 40.39 | 1,222,131 | +0.78(+1.96%) |
Mar 02, 2023 | 38.73 | 39.72 | 38.40 | 39.61 | 1,058,170 | +0.66(+1.70%) |
Mar 01, 2023 | 37.70 | 39.05 | 37.46 | 38.95 | 1,379,116 | +1.03(+2.72%) |
Feb 28, 2023 | 39.57 | 39.57 | 37.90 | 37.92 | 1,737,320 | -1.13(-2.89%) |
Feb 27, 2023 | 38.48 | 39.09 | 38.27 | 39.05 | 974,837 | +0.68(+1.77%) |
Feb 24, 2023 | 37.48 | 38.66 | 37.25 | 38.37 | 1,012,466 | +0.31(+0.82%) |
Feb 23, 2023 | 38.28 | 38.63 | 37.42 | 38.05 | 1,421,973 | +0.69(+1.85%) |
Feb 22, 2023 | 37.98 | 38.31 | 36.94 | 37.36 | 1,173,832 | -0.59(-1.56%) |
Feb 21, 2023 | 38.05 | 38.73 | 37.78 | 37.96 | 1,390,369 | -0.46(-1.19%) |
Feb 17, 2023 | 39.94 | 39.98 | 37.67 | 38.41 | 1,793,885 | -2.23(-5.48%) |
Feb 16, 2023 | 41.38 | 42.19 | 40.56 | 40.64 | 924,333 | -1.02(-2.45%) |
Feb 15, 2023 | 41.55 | 42.04 | 40.49 | 41.66 | 1,476,926 | -0.71(-1.67%) |
Feb 14, 2023 | 41.32 | 42.72 | 41.16 | 42.37 | 993,990 | +0.42(+1.00%) |
Feb 13, 2023 | 41.35 | 42.40 | 41.25 | 41.95 | 1,163,812 | +0.14(+0.33%) |
Feb 10, 2023 | 40.07 | 42.06 | 40.07 | 41.82 | 1,557,281 | +2.32(+5.87%) |
Feb 09, 2023 | 40.89 | 40.89 | 39.39 | 39.50 | 1,601,665 | -1.36(-3.33%) |
Feb 08, 2023 | 40.82 | 41.23 | 40.14 | 40.86 | 1,633,115 | -0.29(-0.70%) |
Feb 07, 2023 | 40.21 | 41.21 | 39.56 | 41.15 | 1,493,009 | +1.20(+3.00%) |
Feb 06, 2023 | 40.25 | 40.85 | 39.04 | 39.95 | 1,363,187 | -0.23(-0.58%) |
Feb 03, 2023 | 40.22 | 41.24 | 40.01 | 40.18 | 1,527,017 | +0.22(+0.56%) |
Feb 02, 2023 | 40.86 | 40.97 | 39.41 | 39.96 | 2,035,923 | -0.77(-1.90%) |