Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.39 | 34.62 | 33.39 | 34.50 | 319,484 | +1.04(+3.11%) |
Apr 27, 2023 | 33.49 | 33.90 | 32.90 | 33.46 | 371,025 | +0.12(+0.35%) |
Apr 26, 2023 | 33.50 | 34.47 | 32.79 | 33.34 | 468,359 | -0.33(-0.99%) |
Apr 25, 2023 | 34.34 | 35.46 | 33.46 | 33.68 | 546,436 | -2.86(-7.84%) |
Apr 24, 2023 | 36.62 | 37.30 | 36.30 | 36.54 | 266,083 | -0.24(-0.64%) |
Apr 21, 2023 | 37.01 | 37.19 | 36.24 | 36.78 | 236,797 | -0.26(-0.71%) |
Apr 20, 2023 | 37.15 | 37.59 | 36.88 | 37.04 | 245,831 | -0.53(-1.41%) |
Apr 19, 2023 | 36.50 | 37.75 | 36.30 | 37.57 | 293,609 | +1.09(+2.98%) |
Apr 18, 2023 | 37.06 | 37.51 | 36.15 | 36.48 | 241,607 | -0.56(-1.51%) |
Apr 17, 2023 | 35.89 | 37.08 | 35.59 | 37.04 | 309,644 | +1.05(+2.92%) |
Apr 14, 2023 | 37.13 | 37.53 | 35.61 | 35.99 | 287,264 | -0.65(-1.77%) |
Apr 13, 2023 | 35.73 | 36.87 | 35.34 | 36.64 | 223,198 | +0.91(+2.55%) |
Apr 12, 2023 | 36.56 | 36.66 | 35.58 | 35.73 | 228,336 | -0.52(-1.43%) |
Apr 11, 2023 | 36.79 | 36.97 | 36.17 | 36.25 | 135,618 | -0.37(-1.02%) |
Apr 10, 2023 | 35.92 | 36.82 | 35.92 | 36.62 | 348,479 | +0.38(+1.06%) |
Apr 06, 2023 | 35.67 | 36.25 | 35.49 | 36.24 | 246,225 | +0.70(+1.96%) |
Apr 05, 2023 | 35.56 | 36.60 | 35.34 | 35.54 | 272,718 | -0.44(-1.23%) |
Apr 04, 2023 | 37.06 | 37.45 | 35.43 | 35.98 | 296,084 | -0.71(-1.93%) |
Apr 03, 2023 | 37.00 | 37.55 | 36.16 | 36.69 | 214,277 | -0.21(-0.56%) |
Mar 31, 2023 | 37.08 | 37.48 | 36.64 | 36.90 | 275,376 | +0.12(+0.32%) |
Mar 30, 2023 | 37.92 | 38.27 | 36.60 | 36.78 | 236,352 | -0.69(-1.83%) |
Mar 29, 2023 | 37.61 | 37.64 | 36.75 | 37.47 | 312,356 | +0.32(+0.87%) |
Mar 28, 2023 | 36.76 | 37.59 | 35.41 | 37.14 | 306,203 | -0.06(-0.16%) |
Mar 27, 2023 | 37.87 | 37.87 | 37.10 | 37.20 | 263,136 | -0.05(-0.13%) |
Mar 24, 2023 | 35.78 | 37.38 | 34.16 | 37.25 | 367,783 | +0.90(+2.48%) |
Mar 23, 2023 | 37.82 | 38.74 | 36.01 | 36.35 | 304,847 | -1.12(-2.99%) |
Mar 22, 2023 | 38.98 | 39.20 | 37.36 | 37.47 | 332,635 | -1.77(-4.50%) |
Mar 21, 2023 | 39.25 | 39.61 | 38.64 | 39.23 | 368,754 | +1.39(+3.68%) |
Mar 20, 2023 | 38.60 | 39.53 | 37.81 | 37.84 | 413,282 | -0.06(-0.16%) |
Mar 17, 2023 | 39.02 | 39.37 | 37.34 | 37.90 | 1,459,354 | -2.29(-5.69%) |
Mar 16, 2023 | 38.29 | 40.98 | 37.55 | 40.18 | 325,936 | +1.44(+3.72%) |
Mar 15, 2023 | 37.27 | 38.94 | 36.69 | 38.74 | 440,595 | -0.07(-0.18%) |
Mar 14, 2023 | 41.01 | 41.66 | 38.52 | 38.81 | 413,465 | +0.85(+2.25%) |
Mar 13, 2023 | 40.90 | 41.10 | 37.86 | 37.96 | 587,627 | -4.21(-9.98%) |
Mar 10, 2023 | 42.42 | 43.50 | 41.05 | 42.16 | 384,059 | -1.21(-2.78%) |
Mar 09, 2023 | 45.65 | 45.68 | 43.23 | 43.37 | 235,221 | -2.57(-5.59%) |
Mar 08, 2023 | 45.70 | 46.15 | 45.28 | 45.94 | 198,495 | +0.38(+0.84%) |
Mar 07, 2023 | 47.12 | 47.12 | 45.31 | 45.56 | 297,549 | -1.57(-3.33%) |
Mar 06, 2023 | 48.34 | 48.63 | 46.82 | 47.13 | 277,942 | -1.28(-2.63%) |
Mar 03, 2023 | 47.38 | 48.44 | 47.08 | 48.40 | 200,628 | +1.12(+2.37%) |
Mar 02, 2023 | 47.92 | 47.92 | 47.14 | 47.29 | 195,164 | -1.00(-2.07%) |
Mar 01, 2023 | 48.83 | 48.92 | 48.24 | 48.29 | 254,487 | -0.68(-1.38%) |
Feb 28, 2023 | 48.95 | 49.57 | 48.60 | 48.96 | 201,790 | -0.05(-0.10%) |
Feb 27, 2023 | 48.69 | 49.06 | 48.38 | 49.01 | 206,266 | +0.65(+1.34%) |
Feb 24, 2023 | 48.49 | 48.56 | 47.93 | 48.36 | 214,379 | -0.38(-0.78%) |
Feb 23, 2023 | 48.91 | 49.13 | 48.44 | 48.75 | 172,949 | -0.06(-0.12%) |
Feb 22, 2023 | 48.89 | 49.62 | 48.65 | 48.81 | 359,184 | -0.26(-0.54%) |
Feb 21, 2023 | 49.42 | 49.68 | 48.89 | 49.07 | 243,190 | -0.81(-1.63%) |
Feb 17, 2023 | 49.65 | 50.47 | 49.22 | 49.88 | 228,259 | +0.40(+0.81%) |
Feb 16, 2023 | 49.11 | 49.96 | 49.05 | 49.48 | 185,946 | -0.16(-0.32%) |
Feb 15, 2023 | 49.36 | 50.13 | 48.94 | 49.64 | 206,689 | -0.12(-0.24%) |
Feb 14, 2023 | 50.15 | 50.79 | 49.65 | 49.76 | 196,854 | -0.43(-0.86%) |
Feb 13, 2023 | 49.40 | 50.28 | 49.09 | 50.19 | 181,531 | +0.70(+1.41%) |
Feb 10, 2023 | 49.05 | 49.71 | 48.85 | 49.49 | 313,942 | +0.44(+0.90%) |
Feb 09, 2023 | 49.20 | 49.65 | 49.05 | 49.05 | 276,046 | -0.02(-0.04%) |
Feb 08, 2023 | 49.16 | 49.75 | 48.78 | 49.07 | 254,356 | -0.52(-1.05%) |
Feb 07, 2023 | 48.99 | 49.75 | 48.85 | 49.59 | 194,907 | +0.42(+0.86%) |
Feb 06, 2023 | 49.05 | 49.67 | 48.22 | 49.17 | 201,249 | -0.23(-0.48%) |
Feb 03, 2023 | 48.58 | 50.22 | 48.39 | 49.40 | 392,351 | +0.66(+1.34%) |
Feb 02, 2023 | 47.84 | 49.35 | 47.50 | 48.75 | 372,828 | +1.31(+2.76%) |