Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.28 | 33.40 | 32.02 | 33.02 | 1,315,935 | -0.26(-0.77%) |
Apr 27, 2023 | 32.52 | 33.50 | 32.44 | 33.27 | 695,095 | +1.10(+3.43%) |
Apr 26, 2023 | 31.77 | 32.40 | 31.43 | 32.17 | 486,817 | +0.55(+1.75%) |
Apr 25, 2023 | 32.71 | 32.91 | 31.48 | 31.62 | 485,138 | -1.67(-5.00%) |
Apr 24, 2023 | 33.40 | 33.91 | 33.12 | 33.28 | 280,540 | -0.21(-0.62%) |
Apr 21, 2023 | 33.98 | 34.07 | 33.25 | 33.49 | 325,527 | -0.59(-1.74%) |
Apr 20, 2023 | 34.05 | 34.21 | 33.54 | 34.08 | 287,921 | -0.41(-1.20%) |
Apr 19, 2023 | 33.34 | 34.89 | 33.09 | 34.50 | 488,630 | +1.27(+3.83%) |
Apr 18, 2023 | 34.06 | 34.20 | 32.81 | 33.23 | 327,950 | -0.92(-2.68%) |
Apr 17, 2023 | 32.94 | 34.15 | 32.31 | 34.14 | 434,882 | +1.19(+3.62%) |
Apr 14, 2023 | 34.12 | 34.39 | 32.63 | 32.95 | 443,471 | -0.80(-2.37%) |
Apr 13, 2023 | 33.12 | 33.96 | 32.45 | 33.75 | 369,318 | +0.73(+2.21%) |
Apr 12, 2023 | 34.05 | 34.26 | 32.83 | 33.02 | 357,244 | -0.79(-2.33%) |
Apr 11, 2023 | 34.33 | 34.60 | 33.74 | 33.81 | 479,878 | -0.45(-1.32%) |
Apr 10, 2023 | 33.56 | 34.53 | 33.52 | 34.26 | 494,361 | +0.35(+1.05%) |
Apr 06, 2023 | 33.29 | 34.03 | 33.21 | 33.91 | 397,693 | +0.80(+2.41%) |
Apr 05, 2023 | 33.79 | 33.93 | 32.87 | 33.11 | 626,077 | -1.07(-3.14%) |
Apr 04, 2023 | 35.43 | 35.43 | 33.60 | 34.18 | 535,348 | -1.29(-3.64%) |
Apr 03, 2023 | 36.09 | 36.44 | 35.15 | 35.47 | 301,982 | -0.58(-1.61%) |
Mar 31, 2023 | 36.07 | 36.27 | 35.40 | 36.05 | 537,049 | +0.46(+1.30%) |
Mar 30, 2023 | 36.78 | 36.90 | 35.40 | 35.59 | 417,682 | -0.58(-1.61%) |
Mar 29, 2023 | 36.80 | 36.82 | 35.86 | 36.17 | 387,926 | -0.10(-0.27%) |
Mar 28, 2023 | 36.04 | 36.63 | 35.55 | 36.27 | 280,155 | +0.05(+0.14%) |
Mar 27, 2023 | 37.41 | 37.61 | 36.12 | 36.22 | 367,597 | +0.13(+0.35%) |
Mar 24, 2023 | 34.26 | 36.22 | 33.94 | 36.09 | 477,018 | +1.36(+3.93%) |
Mar 23, 2023 | 36.34 | 36.55 | 34.67 | 34.73 | 565,319 | -1.50(-4.15%) |
Mar 22, 2023 | 37.72 | 38.01 | 36.07 | 36.23 | 644,453 | -1.62(-4.28%) |
Mar 21, 2023 | 37.00 | 37.98 | 36.96 | 37.85 | 577,275 | +2.48(+7.02%) |
Mar 20, 2023 | 36.58 | 37.25 | 35.37 | 35.37 | 608,576 | +0.24(+0.67%) |
Mar 17, 2023 | 36.67 | 37.00 | 34.86 | 35.13 | 1,601,710 | -2.68(-7.09%) |
Mar 16, 2023 | 35.86 | 38.63 | 34.75 | 37.81 | 823,383 | +1.70(+4.70%) |
Mar 15, 2023 | 34.13 | 36.25 | 33.65 | 36.11 | 1,386,242 | +0.05(+0.14%) |
Mar 14, 2023 | 38.87 | 40.84 | 35.91 | 36.06 | 1,327,693 | -0.39(-1.08%) |
Mar 13, 2023 | 39.26 | 39.26 | 35.38 | 36.46 | 2,035,518 | -5.21(-12.51%) |
Mar 10, 2023 | 40.77 | 42.11 | 38.90 | 41.67 | 1,253,813 | +0.02(+0.05%) |
Mar 09, 2023 | 43.71 | 43.71 | 41.42 | 41.65 | 459,274 | -2.44(-5.54%) |
Mar 08, 2023 | 44.09 | 44.29 | 43.50 | 44.09 | 271,946 | +0.21(+0.47%) |
Mar 07, 2023 | 45.56 | 45.99 | 43.73 | 43.89 | 338,576 | -1.90(-4.16%) |
Mar 06, 2023 | 46.36 | 46.63 | 45.55 | 45.79 | 434,405 | -0.45(-0.98%) |
Mar 03, 2023 | 46.19 | 46.19 | 45.40 | 46.24 | 268,177 | +0.15(+0.32%) |
Mar 02, 2023 | 46.54 | 46.54 | 45.49 | 46.10 | 299,840 | -0.77(-1.63%) |
Mar 01, 2023 | 46.73 | 47.25 | 46.55 | 46.86 | 269,962 | -0.13(-0.27%) |
Feb 28, 2023 | 47.21 | 47.62 | 46.99 | 46.99 | 324,277 | -0.23(-0.48%) |
Feb 27, 2023 | 47.58 | 47.89 | 46.99 | 47.22 | 236,398 | +0.08(+0.17%) |
Feb 24, 2023 | 46.89 | 47.31 | 46.63 | 47.14 | 281,307 | -0.26(-0.56%) |
Feb 23, 2023 | 46.54 | 47.44 | 46.34 | 47.40 | 329,788 | +1.05(+2.27%) |
Feb 22, 2023 | 46.74 | 47.03 | 45.98 | 46.35 | 377,342 | -0.28(-0.61%) |
Feb 21, 2023 | 47.59 | 47.82 | 46.59 | 46.64 | 249,204 | -1.38(-2.88%) |
Feb 17, 2023 | 47.66 | 48.22 | 47.34 | 48.02 | 365,143 | +0.36(+0.76%) |
Feb 16, 2023 | 48.20 | 48.35 | 47.63 | 47.66 | 369,495 | -0.81(-1.68%) |
Feb 15, 2023 | 47.22 | 48.52 | 47.22 | 48.47 | 242,527 | +0.88(+1.86%) |
Feb 14, 2023 | 47.83 | 48.34 | 47.08 | 47.59 | 229,349 | -0.34(-0.72%) |
Feb 13, 2023 | 47.60 | 48.21 | 46.94 | 47.93 | 291,858 | +0.36(+0.76%) |
Feb 10, 2023 | 47.41 | 47.85 | 47.10 | 47.57 | 295,266 | +0.06(+0.12%) |
Feb 09, 2023 | 48.75 | 48.75 | 47.43 | 47.51 | 221,161 | -0.80(-1.65%) |
Feb 08, 2023 | 48.43 | 48.77 | 48.13 | 48.31 | 236,922 | -0.43(-0.89%) |
Feb 07, 2023 | 47.90 | 48.99 | 47.64 | 48.74 | 277,752 | +0.71(+1.47%) |
Feb 06, 2023 | 49.01 | 49.39 | 47.90 | 48.03 | 412,880 | -1.23(-2.49%) |
Feb 03, 2023 | 48.51 | 49.61 | 48.36 | 49.26 | 531,918 | +0.38(+0.78%) |
Feb 02, 2023 | 47.20 | 48.91 | 46.98 | 48.87 | 450,889 | +1.80(+3.82%) |