Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.28 | 39.10 | 38.10 | 38.65 | 392,939 | +0.35(+0.92%) |
Apr 27, 2023 | 37.89 | 38.42 | 37.26 | 38.29 | 383,944 | +0.31(+0.83%) |
Apr 26, 2023 | 39.15 | 39.32 | 37.54 | 37.98 | 353,194 | -1.17(-3.00%) |
Apr 25, 2023 | 40.21 | 40.21 | 38.62 | 39.15 | 463,091 | -1.35(-3.32%) |
Apr 24, 2023 | 38.26 | 41.72 | 38.17 | 40.50 | 847,627 | +2.84(+7.55%) |
Apr 21, 2023 | 38.43 | 38.58 | 37.27 | 37.65 | 462,810 | -1.33(-3.40%) |
Apr 20, 2023 | 40.97 | 41.22 | 38.80 | 38.98 | 396,483 | -2.49(-6.01%) |
Apr 19, 2023 | 42.25 | 42.25 | 40.11 | 41.47 | 614,016 | -1.51(-3.51%) |
Apr 18, 2023 | 41.33 | 43.05 | 40.77 | 42.98 | 651,181 | +1.72(+4.16%) |
Apr 17, 2023 | 39.04 | 41.61 | 38.93 | 41.26 | 849,170 | +2.71(+7.03%) |
Apr 14, 2023 | 39.07 | 39.24 | 38.01 | 38.55 | 376,067 | -0.41(-1.05%) |
Apr 13, 2023 | 38.98 | 40.55 | 38.76 | 38.96 | 408,968 | +0.45(+1.16%) |
Apr 12, 2023 | 37.79 | 38.72 | 37.57 | 38.51 | 455,156 | +1.06(+2.83%) |
Apr 11, 2023 | 37.32 | 38.06 | 37.30 | 37.45 | 288,265 | +0.10(+0.26%) |
Apr 10, 2023 | 37.03 | 38.18 | 36.94 | 37.36 | 270,220 | +0.34(+0.93%) |
Apr 06, 2023 | 38.45 | 38.77 | 36.99 | 37.01 | 327,181 | -1.37(-3.58%) |
Apr 05, 2023 | 36.89 | 38.67 | 36.23 | 38.39 | 488,496 | +1.27(+3.42%) |
Apr 04, 2023 | 37.33 | 37.70 | 36.37 | 37.12 | 689,343 | -0.01(-0.03%) |
Apr 03, 2023 | 39.71 | 39.91 | 36.04 | 37.13 | 1,470,545 | -3.85(-9.39%) |
Mar 31, 2023 | 40.62 | 41.21 | 40.42 | 40.97 | 601,150 | +0.55(+1.37%) |
Mar 30, 2023 | 41.52 | 41.52 | 39.38 | 40.42 | 401,849 | -0.90(-2.17%) |
Mar 29, 2023 | 41.73 | 42.53 | 41.00 | 41.32 | 320,466 | -0.41(-0.98%) |
Mar 28, 2023 | 42.01 | 42.69 | 41.64 | 41.73 | 294,816 | +0.02(+0.05%) |
Mar 27, 2023 | 41.78 | 42.15 | 40.67 | 41.71 | 261,116 | +0.29(+0.69%) |
Mar 24, 2023 | 40.65 | 41.97 | 40.24 | 41.42 | 357,988 | +0.08(+0.18%) |
Mar 23, 2023 | 43.38 | 44.38 | 40.91 | 41.35 | 733,820 | -1.62(-3.78%) |
Mar 22, 2023 | 41.56 | 44.31 | 41.05 | 42.97 | 667,170 | +1.24(+2.97%) |
Mar 21, 2023 | 42.12 | 42.63 | 41.10 | 41.73 | 640,649 | +1.61(+4.02%) |
Mar 20, 2023 | 39.48 | 41.04 | 39.43 | 40.12 | 468,538 | +1.04(+2.66%) |
Mar 17, 2023 | 39.73 | 40.92 | 38.83 | 39.08 | 742,188 | -0.61(-1.54%) |
Mar 16, 2023 | 40.09 | 40.55 | 38.96 | 39.69 | 444,900 | -0.79(-1.96%) |
Mar 15, 2023 | 41.03 | 41.29 | 39.18 | 40.48 | 871,493 | -2.08(-4.89%) |
Mar 14, 2023 | 41.63 | 43.72 | 41.52 | 42.56 | 462,487 | +1.24(+3.00%) |
Mar 13, 2023 | 41.26 | 42.36 | 39.34 | 41.32 | 634,020 | -1.29(-3.02%) |
Mar 10, 2023 | 43.06 | 44.43 | 42.60 | 42.61 | 570,514 | -0.34(-0.80%) |
Mar 09, 2023 | 45.37 | 45.86 | 42.85 | 42.95 | 495,171 | -2.22(-4.92%) |
Mar 08, 2023 | 45.33 | 45.72 | 44.18 | 45.17 | 506,805 | +0.04(+0.08%) |
Mar 07, 2023 | 43.78 | 45.48 | 42.81 | 45.14 | 855,088 | +1.32(+3.01%) |
Mar 06, 2023 | 44.91 | 44.96 | 43.59 | 43.82 | 559,187 | -1.57(-3.45%) |
Mar 03, 2023 | 45.48 | 45.73 | 44.43 | 45.38 | 555,837 | -0.06(-0.13%) |
Mar 02, 2023 | 43.99 | 45.57 | 43.31 | 45.44 | 596,435 | +0.99(+2.23%) |
Mar 01, 2023 | 43.82 | 45.35 | 43.50 | 44.45 | 754,409 | +1.36(+3.15%) |
Feb 28, 2023 | 42.12 | 43.46 | 41.76 | 43.09 | 769,481 | +1.15(+2.73%) |
Feb 27, 2023 | 41.54 | 42.45 | 41.06 | 41.95 | 977,482 | +0.60(+1.45%) |
Feb 24, 2023 | 40.22 | 42.42 | 39.80 | 41.35 | 1,041,280 | +0.95(+2.36%) |
Feb 23, 2023 | 38.03 | 41.07 | 37.41 | 40.39 | 1,683,204 | +4.73(+13.28%) |
Feb 22, 2023 | 35.91 | 36.34 | 35.07 | 35.66 | 406,427 | -0.30(-0.82%) |
Feb 21, 2023 | 35.96 | 36.99 | 35.52 | 35.95 | 382,994 | +0.07(+0.19%) |
Feb 17, 2023 | 37.00 | 37.15 | 35.74 | 35.89 | 425,951 | -0.97(-2.64%) |
Feb 16, 2023 | 36.65 | 37.21 | 35.58 | 36.86 | 752,154 | +0.01(+0.03%) |
Feb 15, 2023 | 35.69 | 37.06 | 35.07 | 36.85 | 392,544 | +0.94(+2.60%) |
Feb 14, 2023 | 35.38 | 36.44 | 34.61 | 35.92 | 518,722 | +0.19(+0.53%) |
Feb 13, 2023 | 34.26 | 36.06 | 34.02 | 35.73 | 684,070 | +1.46(+4.26%) |
Feb 10, 2023 | 34.79 | 35.22 | 33.62 | 34.26 | 401,368 | -0.53(-1.51%) |
Feb 09, 2023 | 33.23 | 35.07 | 33.17 | 34.79 | 696,741 | +1.95(+5.93%) |
Feb 08, 2023 | 33.14 | 33.33 | 32.33 | 32.84 | 322,313 | -0.08(-0.23%) |
Feb 07, 2023 | 32.35 | 33.10 | 31.85 | 32.92 | 328,871 | +0.66(+2.04%) |
Feb 06, 2023 | 30.94 | 32.54 | 30.94 | 32.26 | 525,957 | +1.36(+4.39%) |
Feb 03, 2023 | 30.20 | 32.03 | 30.20 | 30.91 | 330,221 | +0.68(+2.24%) |
Feb 02, 2023 | 31.50 | 31.74 | 29.79 | 30.23 | 563,436 | -1.10(-3.50%) |