Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.43 | 39.69 | 39.17 | 39.49 | 16,808,468 | +0.16(+0.40%) |
May 05, 2023 | 39.47 | 39.53 | 38.77 | 39.33 | 19,464,198 | +0.20(+0.52%) |
May 04, 2023 | 39.66 | 39.67 | 38.92 | 39.13 | 15,565,501 | -0.65(-1.64%) |
May 03, 2023 | 40.24 | 40.40 | 39.70 | 39.78 | 20,139,234 | -0.30(-0.75%) |
May 02, 2023 | 40.40 | 40.51 | 39.41 | 40.08 | 21,563,320 | -0.43(-1.06%) |
May 01, 2023 | 40.86 | 40.86 | 40.40 | 40.51 | 17,718,022 | +0.26(+0.65%) |
Apr 28, 2023 | 38.95 | 40.29 | 38.90 | 40.25 | 25,526,654 | +1.07(+2.73%) |
Apr 27, 2023 | 36.68 | 39.33 | 36.58 | 39.18 | 32,458,766 | +3.65(+10.27%) |
Apr 26, 2023 | 35.68 | 35.95 | 35.40 | 35.53 | 20,692,798 | -0.37(-1.03%) |
Apr 25, 2023 | 35.97 | 36.12 | 35.75 | 35.90 | 18,693,054 | -0.30(-0.83%) |
Apr 24, 2023 | 36.65 | 36.71 | 36.07 | 36.20 | 13,737,077 | -0.52(-1.40%) |
Apr 21, 2023 | 36.77 | 36.82 | 36.48 | 36.71 | 14,061,302 | +0.01(+0.03%) |
Apr 20, 2023 | 37.01 | 37.13 | 36.55 | 36.71 | 14,748,283 | -0.53(-1.41%) |
Apr 19, 2023 | 37.00 | 37.39 | 36.95 | 37.23 | 13,775,139 | +0.00(+0.00%) |
Apr 18, 2023 | 37.79 | 38.00 | 36.92 | 37.23 | 17,731,778 | +0.15(+0.41%) |
Apr 17, 2023 | 36.96 | 37.20 | 36.91 | 37.08 | 15,346,720 | +0.15(+0.40%) |
Apr 14, 2023 | 36.96 | 37.17 | 36.41 | 36.93 | 20,228,560 | -0.08(-0.22%) |
Apr 13, 2023 | 36.86 | 37.26 | 36.71 | 37.02 | 15,973,200 | +0.40(+1.09%) |
Apr 12, 2023 | 37.65 | 37.69 | 36.52 | 36.62 | 16,660,027 | -0.72(-1.93%) |
Apr 11, 2023 | 37.29 | 37.64 | 37.24 | 37.34 | 14,611,747 | +0.15(+0.39%) |
Apr 10, 2023 | 36.51 | 37.24 | 36.40 | 37.19 | 12,779,602 | +0.53(+1.43%) |
Apr 06, 2023 | 37.01 | 37.04 | 36.53 | 36.67 | 20,927,562 | -0.22(-0.61%) |
Apr 05, 2023 | 36.61 | 37.07 | 36.52 | 36.89 | 16,971,570 | +0.15(+0.40%) |
Apr 04, 2023 | 36.92 | 37.00 | 36.44 | 36.74 | 20,682,310 | +0.05(+0.13%) |
Apr 03, 2023 | 36.69 | 37.02 | 36.51 | 36.70 | 20,398,068 | +0.10(+0.26%) |
Mar 31, 2023 | 35.99 | 36.64 | 35.92 | 36.60 | 16,426,536 | +0.73(+2.05%) |
Mar 30, 2023 | 36.10 | 36.11 | 35.69 | 35.87 | 15,456,841 | +0.19(+0.54%) |
Mar 29, 2023 | 35.56 | 35.72 | 35.45 | 35.67 | 15,102,095 | +0.48(+1.37%) |
Mar 28, 2023 | 35.15 | 35.52 | 35.09 | 35.19 | 12,241,450 | +0.05(+0.14%) |
Mar 27, 2023 | 34.93 | 35.35 | 34.92 | 35.14 | 16,951,178 | +0.46(+1.34%) |
Mar 24, 2023 | 34.47 | 34.88 | 34.06 | 34.68 | 21,100,966 | -0.05(-0.14%) |
Mar 23, 2023 | 34.86 | 35.22 | 34.40 | 34.73 | 21,051,014 | -0.22(-0.64%) |
Mar 22, 2023 | 35.82 | 35.97 | 34.92 | 34.95 | 16,737,736 | -0.76(-2.14%) |
Mar 21, 2023 | 35.50 | 35.80 | 35.40 | 35.71 | 17,669,182 | +0.54(+1.54%) |
Mar 20, 2023 | 34.94 | 35.28 | 34.91 | 35.17 | 17,107,888 | +0.39(+1.11%) |
Mar 17, 2023 | 34.63 | 34.96 | 34.40 | 34.78 | 53,576,668 | -0.20(-0.58%) |
Mar 16, 2023 | 34.19 | 35.05 | 34.19 | 34.99 | 23,042,096 | +0.34(+0.97%) |
Mar 15, 2023 | 33.82 | 34.74 | 33.43 | 34.65 | 23,482,188 | +0.59(+1.73%) |
Mar 14, 2023 | 34.74 | 34.76 | 33.72 | 34.06 | 28,406,718 | -0.22(-0.65%) |
Mar 13, 2023 | 34.08 | 34.71 | 33.73 | 34.28 | 22,976,774 | +0.19(+0.57%) |
Mar 10, 2023 | 34.02 | 34.35 | 33.78 | 34.09 | 21,145,828 | -0.15(-0.45%) |
Mar 09, 2023 | 34.75 | 34.88 | 34.10 | 34.24 | 14,784,231 | -0.42(-1.20%) |
Mar 08, 2023 | 35.19 | 35.21 | 34.38 | 34.66 | 18,075,138 | -0.28(-0.80%) |
Mar 07, 2023 | 35.79 | 35.92 | 34.69 | 34.94 | 20,788,478 | -0.86(-2.40%) |
Mar 06, 2023 | 36.32 | 36.32 | 35.73 | 35.80 | 12,865,581 | -0.14(-0.40%) |
Mar 03, 2023 | 35.95 | 36.10 | 35.72 | 35.94 | 17,377,918 | +0.27(+0.76%) |
Mar 02, 2023 | 35.14 | 35.74 | 35.13 | 35.67 | 14,114,468 | +0.31(+0.87%) |