Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.03 | 37.37 | 36.76 | 36.99 | 23,591,968 | +0.42(+1.16%) |
May 05, 2023 | 36.10 | 36.89 | 35.97 | 36.56 | 28,059,118 | +1.18(+3.32%) |
May 04, 2023 | 36.31 | 36.70 | 35.08 | 35.39 | 55,243,516 | -1.57(-4.25%) |
May 03, 2023 | 37.32 | 37.93 | 36.92 | 36.96 | 26,347,356 | -0.18(-0.49%) |
May 02, 2023 | 38.26 | 38.26 | 36.64 | 37.14 | 37,895,792 | -1.48(-3.84%) |
May 01, 2023 | 38.72 | 39.37 | 38.43 | 38.62 | 27,776,886 | +0.61(+1.61%) |
Apr 28, 2023 | 37.53 | 38.17 | 37.25 | 38.01 | 21,356,560 | +0.09(+0.23%) |
Apr 27, 2023 | 37.80 | 38.04 | 37.60 | 37.92 | 22,687,452 | +0.19(+0.51%) |
Apr 26, 2023 | 38.48 | 38.68 | 37.53 | 37.73 | 28,416,638 | -1.04(-2.69%) |
Apr 25, 2023 | 38.92 | 39.26 | 38.62 | 38.77 | 21,677,206 | -0.86(-2.17%) |
Apr 24, 2023 | 39.33 | 39.77 | 39.24 | 39.63 | 18,120,990 | +0.20(+0.51%) |
Apr 21, 2023 | 39.40 | 39.59 | 38.45 | 39.43 | 25,073,836 | -0.41(-1.03%) |
Apr 20, 2023 | 40.04 | 40.21 | 39.63 | 39.84 | 20,148,202 | -0.55(-1.35%) |
Apr 19, 2023 | 40.13 | 40.55 | 39.96 | 40.39 | 24,375,466 | +0.35(+0.88%) |
Apr 18, 2023 | 39.40 | 40.22 | 39.34 | 40.04 | 29,169,352 | +0.55(+1.38%) |
Apr 17, 2023 | 38.09 | 39.49 | 37.83 | 39.49 | 32,882,740 | +1.59(+4.19%) |
Apr 14, 2023 | 38.01 | 38.74 | 37.41 | 37.90 | 42,839,976 | -0.02(-0.05%) |
Apr 13, 2023 | 37.60 | 37.94 | 37.33 | 37.92 | 23,413,094 | +0.45(+1.20%) |
Apr 12, 2023 | 37.69 | 38.10 | 37.19 | 37.47 | 21,173,214 | -0.17(-0.46%) |
Apr 11, 2023 | 37.07 | 37.81 | 37.01 | 37.65 | 26,266,354 | +0.71(+1.92%) |
Apr 10, 2023 | 36.05 | 37.01 | 35.97 | 36.94 | 28,236,508 | +0.70(+1.93%) |
Apr 06, 2023 | 35.48 | 36.43 | 35.44 | 36.24 | 24,561,012 | +0.97(+2.74%) |
Apr 05, 2023 | 34.90 | 35.34 | 34.05 | 35.27 | 16,220,718 | +0.08(+0.22%) |
Apr 04, 2023 | 36.05 | 36.14 | 34.79 | 35.20 | 22,940,068 | -0.87(-2.41%) |
Apr 03, 2023 | 35.88 | 36.49 | 35.76 | 36.07 | 22,525,010 | +0.33(+0.91%) |
Mar 31, 2023 | 36.08 | 36.28 | 35.68 | 35.74 | 31,675,650 | +0.00(+0.00%) |
Mar 30, 2023 | 36.61 | 36.81 | 35.54 | 35.74 | 23,360,168 | -0.56(-1.55%) |
Mar 29, 2023 | 35.95 | 36.34 | 35.67 | 36.31 | 21,738,202 | +0.76(+2.12%) |
Mar 28, 2023 | 35.72 | 35.94 | 35.25 | 35.55 | 15,956,974 | -0.28(-0.77%) |
Mar 27, 2023 | 35.40 | 36.04 | 35.34 | 35.83 | 28,717,128 | +1.19(+3.42%) |
Mar 24, 2023 | 34.42 | 34.88 | 33.71 | 34.64 | 37,339,020 | -0.36(-1.04%) |
Mar 23, 2023 | 35.85 | 35.99 | 34.91 | 35.01 | 31,726,890 | -0.56(-1.59%) |
Mar 22, 2023 | 37.01 | 37.01 | 35.56 | 35.57 | 24,039,648 | -1.22(-3.33%) |
Mar 21, 2023 | 36.91 | 37.25 | 36.68 | 36.79 | 36,253,100 | +0.96(+2.67%) |
Mar 20, 2023 | 36.45 | 36.77 | 35.80 | 35.84 | 35,893,448 | -0.27(-0.74%) |
Mar 17, 2023 | 37.06 | 37.06 | 35.89 | 36.11 | 49,575,844 | -1.47(-3.92%) |
Mar 16, 2023 | 36.94 | 38.30 | 36.48 | 37.58 | 42,263,796 | +0.43(+1.16%) |
Mar 15, 2023 | 36.62 | 37.27 | 36.41 | 37.15 | 49,484,912 | -1.26(-3.29%) |
Mar 14, 2023 | 39.68 | 39.78 | 37.65 | 38.41 | 55,313,632 | +1.68(+4.58%) |
Mar 13, 2023 | 38.06 | 38.77 | 36.54 | 36.73 | 84,493,992 | -2.82(-7.13%) |
Mar 10, 2023 | 38.80 | 40.50 | 37.98 | 39.55 | 57,975,460 | +0.22(+0.56%) |
Mar 09, 2023 | 41.54 | 41.62 | 39.04 | 39.33 | 35,084,236 | -2.59(-6.18%) |
Mar 08, 2023 | 42.32 | 42.61 | 41.69 | 41.92 | 15,523,790 | -0.58(-1.37%) |
Mar 07, 2023 | 44.17 | 44.24 | 42.19 | 42.50 | 25,154,950 | -2.08(-4.67%) |
Mar 06, 2023 | 44.83 | 45.11 | 44.47 | 44.59 | 14,881,391 | -0.21(-0.47%) |
Mar 03, 2023 | 44.00 | 44.92 | 43.90 | 44.80 | 15,632,052 | +1.00(+2.29%) |
Mar 02, 2023 | 44.42 | 44.58 | 43.39 | 43.79 | 19,990,852 | -0.84(-1.89%) |