Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.52 | 40.95 | 39.01 | 39.17 | 61,200 | -1.37(-3.38%) |
Apr 27, 2023 | 38.94 | 40.76 | 38.92 | 40.54 | 57,610 | +1.67(+4.30%) |
Apr 26, 2023 | 38.56 | 39.18 | 38.38 | 38.87 | 44,659 | +0.11(+0.28%) |
Apr 25, 2023 | 38.70 | 38.84 | 37.69 | 38.76 | 63,810 | +0.02(+0.05%) |
Apr 24, 2023 | 36.63 | 39.08 | 36.60 | 38.74 | 68,705 | +2.35(+6.46%) |
Apr 21, 2023 | 36.75 | 36.85 | 36.34 | 36.39 | 24,306 | -0.39(-1.06%) |
Apr 20, 2023 | 36.72 | 36.83 | 36.34 | 36.78 | 18,392 | +0.03(+0.08%) |
Apr 19, 2023 | 36.93 | 37.04 | 36.61 | 36.75 | 29,430 | -0.20(-0.54%) |
Apr 18, 2023 | 35.93 | 37.02 | 35.93 | 36.95 | 37,819 | +1.06(+2.95%) |
Apr 17, 2023 | 36.49 | 36.49 | 35.61 | 35.89 | 32,391 | -0.53(-1.46%) |
Apr 14, 2023 | 36.60 | 36.93 | 36.16 | 36.42 | 40,706 | -0.03(-0.08%) |
Apr 13, 2023 | 36.51 | 36.65 | 36.16 | 36.45 | 50,883 | +0.05(+0.14%) |
Apr 12, 2023 | 36.71 | 36.71 | 36.27 | 36.40 | 58,940 | -0.14(-0.38%) |
Apr 11, 2023 | 36.30 | 36.69 | 36.11 | 36.54 | 48,474 | +0.19(+0.52%) |
Apr 10, 2023 | 35.85 | 36.42 | 35.68 | 36.35 | 35,264 | +0.46(+1.28%) |
Apr 06, 2023 | 36.00 | 36.13 | 35.23 | 35.89 | 47,499 | +0.04(+0.11%) |
Apr 05, 2023 | 35.31 | 35.97 | 35.10 | 35.85 | 44,339 | +0.56(+1.59%) |
Apr 04, 2023 | 34.55 | 35.29 | 34.55 | 35.29 | 67,238 | +0.70(+2.02%) |
Apr 03, 2023 | 34.42 | 34.84 | 34.27 | 34.59 | 34,868 | +0.01(+0.03%) |
Mar 31, 2023 | 34.34 | 34.96 | 34.20 | 34.58 | 85,205 | +0.38(+1.11%) |
Mar 30, 2023 | 33.95 | 34.47 | 33.95 | 34.20 | 45,587 | +0.29(+0.86%) |
Mar 29, 2023 | 33.67 | 33.91 | 33.20 | 33.91 | 41,249 | +0.34(+1.01%) |
Mar 28, 2023 | 33.21 | 33.90 | 33.21 | 33.57 | 24,283 | -0.31(-0.91%) |
Mar 27, 2023 | 33.46 | 33.94 | 33.22 | 33.88 | 27,340 | +0.46(+1.38%) |
Mar 24, 2023 | 32.83 | 33.42 | 32.53 | 33.42 | 29,102 | +0.35(+1.06%) |
Mar 23, 2023 | 34.08 | 34.12 | 32.50 | 33.07 | 74,461 | -0.78(-2.30%) |
Mar 22, 2023 | 33.83 | 34.52 | 33.66 | 33.85 | 137,265 | -0.12(-0.35%) |
Mar 21, 2023 | 33.34 | 34.18 | 33.34 | 33.97 | 95,855 | +0.88(+2.66%) |
Mar 20, 2023 | 32.76 | 33.23 | 32.60 | 33.09 | 116,124 | +0.44(+1.35%) |
Mar 17, 2023 | 33.16 | 33.33 | 32.37 | 32.65 | 135,783 | -0.71(-2.13%) |
Mar 16, 2023 | 32.50 | 33.63 | 32.26 | 33.36 | 120,760 | +0.54(+1.65%) |
Mar 15, 2023 | 31.90 | 32.83 | 31.77 | 32.82 | 90,850 | +0.68(+2.12%) |
Mar 14, 2023 | 32.33 | 32.71 | 31.92 | 32.14 | 141,212 | +0.10(+0.31%) |
Mar 13, 2023 | 32.76 | 33.07 | 31.99 | 32.04 | 130,671 | -0.72(-2.20%) |
Mar 10, 2023 | 33.01 | 33.23 | 32.50 | 32.76 | 89,612 | -0.33(-1.00%) |
Mar 09, 2023 | 33.45 | 33.68 | 33.07 | 33.09 | 60,158 | -0.24(-0.72%) |
Mar 08, 2023 | 34.21 | 34.35 | 33.22 | 33.33 | 2,093,958 | -0.67(-1.97%) |
Mar 07, 2023 | 34.86 | 35.06 | 33.96 | 34.00 | 34,169 | -0.82(-2.35%) |
Mar 06, 2023 | 35.00 | 35.11 | 34.62 | 34.82 | 32,106 | -0.03(-0.09%) |
Mar 03, 2023 | 34.67 | 34.98 | 34.30 | 34.85 | 42,213 | +0.44(+1.28%) |
Mar 02, 2023 | 34.28 | 34.50 | 33.91 | 34.41 | 29,374 | +0.24(+0.70%) |
Mar 01, 2023 | 34.52 | 34.52 | 33.61 | 34.17 | 76,655 | -0.08(-0.23%) |
Feb 28, 2023 | 33.77 | 34.38 | 33.77 | 34.25 | 121,011 | +0.48(+1.42%) |
Feb 27, 2023 | 34.00 | 34.02 | 33.57 | 33.77 | 112,171 | +0.02(+0.06%) |
Feb 24, 2023 | 34.00 | 34.17 | 33.66 | 33.75 | 41,631 | -0.54(-1.57%) |
Feb 23, 2023 | 34.10 | 34.31 | 33.92 | 34.29 | 31,989 | +0.37(+1.09%) |
Feb 22, 2023 | 34.38 | 34.41 | 33.88 | 33.92 | 31,083 | -0.42(-1.22%) |
Feb 21, 2023 | 34.21 | 34.56 | 34.10 | 34.34 | 33,115 | -0.06(-0.17%) |
Feb 17, 2023 | 34.14 | 34.53 | 33.83 | 34.40 | 49,627 | +0.42(+1.24%) |
Feb 16, 2023 | 33.94 | 34.43 | 33.71 | 33.98 | 46,249 | +0.04(+0.12%) |
Feb 15, 2023 | 33.58 | 33.96 | 33.41 | 33.94 | 36,892 | +0.19(+0.56%) |
Feb 14, 2023 | 34.07 | 34.21 | 33.70 | 33.75 | 39,707 | -0.36(-1.06%) |
Feb 13, 2023 | 34.28 | 34.47 | 34.03 | 34.11 | 19,580 | +0.05(+0.15%) |
Feb 10, 2023 | 34.04 | 34.41 | 34.00 | 34.06 | 36,656 | -0.15(-0.44%) |
Feb 09, 2023 | 34.59 | 34.71 | 33.95 | 34.21 | 44,979 | -0.29(-0.84%) |
Feb 08, 2023 | 34.98 | 35.00 | 34.49 | 34.50 | 45,954 | -0.46(-1.32%) |
Feb 07, 2023 | 34.65 | 35.04 | 34.34 | 34.96 | 50,247 | +0.15(+0.43%) |
Feb 06, 2023 | 35.53 | 35.53 | 34.52 | 34.81 | 80,230 | -0.57(-1.61%) |
Feb 03, 2023 | 35.53 | 35.80 | 35.12 | 35.38 | 52,552 | -0.10(-0.28%) |
Feb 02, 2023 | 35.63 | 35.71 | 34.86 | 35.48 | 110,143 | +0.23(+0.65%) |