Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.55 | 32.57 | 31.19 | 31.55 | 2,097,943 | -0.17(-0.54%) |
Apr 27, 2023 | 32.17 | 32.67 | 30.62 | 31.72 | 3,126,507 | -1.23(-3.73%) |
Apr 26, 2023 | 32.83 | 33.77 | 32.64 | 32.95 | 1,622,239 | -0.10(-0.32%) |
Apr 25, 2023 | 34.51 | 34.80 | 32.90 | 33.05 | 1,375,104 | -2.26(-6.39%) |
Apr 24, 2023 | 34.24 | 35.40 | 33.99 | 35.31 | 1,548,518 | +1.07(+3.11%) |
Apr 21, 2023 | 34.81 | 34.81 | 33.71 | 34.24 | 3,656,272 | -0.37(-1.07%) |
Apr 20, 2023 | 34.70 | 35.06 | 34.24 | 34.62 | 1,357,535 | -0.62(-1.76%) |
Apr 19, 2023 | 34.44 | 35.39 | 34.22 | 35.23 | 1,832,650 | +0.25(+0.71%) |
Apr 18, 2023 | 34.39 | 35.01 | 34.09 | 34.99 | 1,685,215 | -0.09(-0.24%) |
Apr 17, 2023 | 35.72 | 35.83 | 34.68 | 35.07 | 746,915 | -0.54(-1.52%) |
Apr 14, 2023 | 35.69 | 35.82 | 34.83 | 35.61 | 1,274,493 | +0.18(+0.51%) |
Apr 13, 2023 | 35.37 | 35.93 | 35.28 | 35.43 | 1,171,529 | +0.00(+0.00%) |
Apr 12, 2023 | 36.12 | 36.26 | 35.33 | 35.43 | 1,050,596 | -0.22(-0.61%) |
Apr 11, 2023 | 35.84 | 36.27 | 35.41 | 35.65 | 1,034,217 | +0.23(+0.64%) |
Apr 10, 2023 | 35.30 | 36.15 | 35.19 | 35.42 | 1,368,771 | +0.05(+0.13%) |
Apr 06, 2023 | 36.16 | 36.28 | 35.33 | 35.38 | 1,190,434 | -0.62(-1.72%) |
Apr 05, 2023 | 35.43 | 36.12 | 35.00 | 35.99 | 1,251,518 | +0.29(+0.80%) |
Apr 04, 2023 | 36.64 | 36.64 | 35.08 | 35.71 | 1,529,116 | -0.86(-2.34%) |
Apr 03, 2023 | 36.15 | 37.31 | 36.11 | 36.57 | 2,419,629 | +2.55(+7.50%) |
Mar 31, 2023 | 34.11 | 34.19 | 33.63 | 34.02 | 1,967,749 | +0.23(+0.68%) |
Mar 30, 2023 | 35.57 | 35.57 | 33.54 | 33.79 | 1,675,787 | -1.21(-3.45%) |
Mar 29, 2023 | 35.55 | 35.88 | 34.96 | 35.00 | 1,466,015 | +0.04(+0.11%) |
Mar 28, 2023 | 33.44 | 35.34 | 33.44 | 34.96 | 1,713,688 | +1.35(+4.02%) |
Mar 27, 2023 | 32.85 | 33.96 | 32.09 | 33.61 | 1,123,208 | +1.46(+4.53%) |
Mar 24, 2023 | 31.33 | 32.33 | 31.10 | 32.15 | 1,377,101 | +0.13(+0.42%) |
Mar 23, 2023 | 32.99 | 33.50 | 31.65 | 32.02 | 1,502,222 | -0.98(-2.97%) |
Mar 22, 2023 | 34.73 | 34.73 | 32.98 | 33.00 | 1,426,613 | -1.64(-4.73%) |
Mar 21, 2023 | 34.74 | 35.06 | 34.30 | 34.63 | 1,957,796 | +0.98(+2.91%) |
Mar 20, 2023 | 32.80 | 34.10 | 32.70 | 33.65 | 1,640,036 | +1.14(+3.51%) |
Mar 17, 2023 | 33.30 | 33.35 | 32.00 | 32.51 | 3,827,611 | -0.79(-2.37%) |
Mar 16, 2023 | 32.98 | 33.90 | 31.91 | 33.30 | 2,461,121 | -0.48(-1.41%) |
Mar 15, 2023 | 33.86 | 34.57 | 32.95 | 33.78 | 2,804,959 | -1.94(-5.43%) |
Mar 14, 2023 | 35.85 | 36.66 | 35.05 | 35.72 | 1,314,982 | +0.30(+0.86%) |
Mar 13, 2023 | 35.97 | 36.62 | 35.01 | 35.41 | 2,087,292 | -2.05(-5.46%) |
Mar 10, 2023 | 38.77 | 39.14 | 37.33 | 37.46 | 1,550,380 | -0.82(-2.14%) |
Mar 09, 2023 | 40.97 | 41.29 | 38.23 | 38.28 | 1,890,344 | -2.39(-5.87%) |
Mar 08, 2023 | 41.30 | 42.07 | 40.12 | 40.67 | 1,044,857 | -0.90(-2.17%) |
Mar 07, 2023 | 42.40 | 42.70 | 41.42 | 41.57 | 928,062 | -0.98(-2.30%) |
Mar 06, 2023 | 42.30 | 42.92 | 42.02 | 42.55 | 1,107,094 | -0.10(-0.25%) |
Mar 03, 2023 | 42.04 | 43.13 | 41.60 | 42.66 | 1,510,933 | -0.13(-0.31%) |
Mar 02, 2023 | 40.35 | 43.45 | 40.21 | 42.79 | 1,839,162 | +1.99(+4.87%) |
Mar 01, 2023 | 40.22 | 40.95 | 40.11 | 40.80 | 1,685,302 | +0.76(+1.90%) |
Feb 28, 2023 | 40.35 | 40.37 | 39.53 | 40.04 | 2,157,170 | +0.24(+0.60%) |
Feb 27, 2023 | 39.45 | 40.00 | 38.92 | 39.80 | 1,516,135 | +0.65(+1.65%) |
Feb 24, 2023 | 38.06 | 39.27 | 37.52 | 39.15 | 2,328,835 | +0.46(+1.18%) |
Feb 23, 2023 | 39.17 | 39.78 | 37.72 | 38.70 | 1,861,477 | -0.07(-0.17%) |
Feb 22, 2023 | 39.13 | 39.89 | 38.22 | 38.76 | 2,040,868 | -0.94(-2.37%) |
Feb 21, 2023 | 39.90 | 40.63 | 39.50 | 39.71 | 1,186,675 | -0.65(-1.60%) |
Feb 17, 2023 | 41.68 | 41.68 | 39.74 | 40.35 | 1,217,078 | -1.85(-4.37%) |
Feb 16, 2023 | 41.70 | 42.91 | 41.61 | 42.20 | 975,706 | -0.09(-0.20%) |
Feb 15, 2023 | 43.20 | 43.40 | 41.94 | 42.28 | 1,425,130 | -1.62(-3.68%) |
Feb 14, 2023 | 43.26 | 44.57 | 42.81 | 43.90 | 1,021,308 | +0.16(+0.37%) |
Feb 13, 2023 | 42.67 | 44.03 | 41.82 | 43.74 | 1,270,384 | +0.69(+1.60%) |
Feb 10, 2023 | 40.92 | 43.07 | 40.83 | 43.05 | 1,754,777 | +2.51(+6.20%) |
Feb 09, 2023 | 43.50 | 43.51 | 40.23 | 40.54 | 2,676,510 | -3.22(-7.36%) |
Feb 08, 2023 | 42.80 | 43.98 | 42.39 | 43.76 | 1,230,385 | +0.74(+1.73%) |
Feb 07, 2023 | 43.11 | 43.40 | 42.34 | 43.01 | 808,950 | +0.39(+0.91%) |
Feb 06, 2023 | 42.54 | 43.02 | 42.02 | 42.63 | 1,543,872 | -0.07(-0.15%) |
Feb 03, 2023 | 43.62 | 44.74 | 42.48 | 42.69 | 1,642,310 | -0.62(-1.43%) |
Feb 02, 2023 | 44.10 | 44.39 | 42.52 | 43.31 | 1,979,056 | -0.67(-1.52%) |