Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.97 | 37.14 | 35.97 | 36.67 | 116,968 | +0.60(+1.67%) |
Apr 27, 2023 | 36.10 | 36.34 | 34.86 | 36.06 | 282,433 | +0.14(+0.38%) |
Apr 26, 2023 | 36.17 | 36.56 | 35.70 | 35.93 | 148,641 | -0.75(-2.04%) |
Apr 25, 2023 | 37.47 | 37.68 | 36.50 | 36.68 | 282,913 | -1.47(-3.85%) |
Apr 24, 2023 | 37.75 | 38.21 | 37.55 | 38.14 | 85,274 | +0.43(+1.14%) |
Apr 21, 2023 | 38.57 | 38.57 | 37.51 | 37.72 | 127,254 | -0.90(-2.32%) |
Apr 20, 2023 | 38.33 | 38.74 | 38.23 | 38.61 | 130,478 | -0.10(-0.25%) |
Apr 19, 2023 | 38.19 | 38.86 | 37.50 | 38.71 | 137,872 | +0.45(+1.17%) |
Apr 18, 2023 | 38.83 | 38.83 | 38.26 | 38.26 | 200,958 | -0.41(-1.06%) |
Apr 17, 2023 | 38.67 | 38.88 | 38.40 | 38.67 | 82,375 | -0.08(-0.20%) |
Apr 14, 2023 | 39.36 | 39.90 | 38.44 | 38.75 | 88,131 | -0.66(-1.68%) |
Apr 13, 2023 | 39.07 | 39.43 | 38.69 | 39.41 | 129,343 | +0.36(+0.92%) |
Apr 12, 2023 | 38.92 | 40.00 | 38.44 | 39.05 | 201,941 | +1.36(+3.61%) |
Apr 11, 2023 | 37.48 | 38.28 | 37.44 | 37.69 | 169,050 | +0.16(+0.41%) |
Apr 10, 2023 | 37.46 | 38.53 | 37.04 | 37.53 | 463,306 | -0.12(-0.31%) |
Apr 06, 2023 | 38.46 | 38.51 | 37.35 | 37.65 | 97,582 | -0.97(-2.52%) |
Apr 05, 2023 | 37.41 | 38.66 | 37.41 | 38.62 | 186,187 | +0.77(+2.03%) |
Apr 04, 2023 | 37.59 | 37.85 | 37.02 | 37.85 | 190,546 | +0.22(+0.59%) |
Apr 03, 2023 | 37.53 | 37.95 | 36.79 | 37.63 | 162,468 | +0.39(+1.05%) |
Mar 31, 2023 | 36.77 | 37.28 | 36.49 | 37.24 | 241,923 | +0.74(+2.03%) |
Mar 30, 2023 | 36.52 | 36.59 | 36.16 | 36.50 | 139,148 | +0.29(+0.81%) |
Mar 29, 2023 | 36.19 | 36.47 | 36.05 | 36.21 | 139,409 | +0.48(+1.33%) |
Mar 28, 2023 | 35.24 | 35.98 | 35.24 | 35.73 | 91,041 | +0.40(+1.13%) |
Mar 27, 2023 | 35.52 | 35.70 | 34.95 | 35.33 | 150,678 | +0.22(+0.64%) |
Mar 24, 2023 | 33.94 | 35.13 | 33.41 | 35.11 | 154,532 | +0.89(+2.59%) |
Mar 23, 2023 | 34.08 | 34.76 | 33.63 | 34.22 | 328,684 | +0.27(+0.80%) |
Mar 22, 2023 | 34.51 | 34.97 | 33.88 | 33.95 | 121,829 | -0.50(-1.44%) |
Mar 21, 2023 | 34.73 | 35.36 | 34.42 | 34.45 | 170,434 | +0.41(+1.20%) |
Mar 20, 2023 | 33.96 | 34.51 | 33.91 | 34.04 | 123,748 | +0.50(+1.48%) |
Mar 17, 2023 | 34.16 | 34.29 | 32.98 | 33.54 | 622,383 | -0.88(-2.54%) |
Mar 16, 2023 | 33.15 | 34.82 | 32.91 | 34.42 | 168,371 | +0.59(+1.75%) |
Mar 15, 2023 | 33.97 | 34.26 | 33.08 | 33.82 | 174,310 | -1.42(-4.03%) |
Mar 14, 2023 | 35.42 | 36.14 | 34.85 | 35.24 | 229,632 | +1.00(+2.93%) |
Mar 13, 2023 | 34.65 | 35.19 | 34.13 | 34.24 | 158,210 | -1.27(-3.59%) |
Mar 10, 2023 | 36.71 | 36.71 | 35.19 | 35.52 | 114,127 | -1.43(-3.87%) |
Mar 09, 2023 | 37.84 | 38.00 | 36.73 | 36.95 | 119,662 | -0.89(-2.34%) |
Mar 08, 2023 | 36.74 | 37.84 | 36.43 | 37.83 | 153,836 | +1.27(+3.46%) |
Mar 07, 2023 | 37.75 | 37.75 | 36.32 | 36.57 | 385,851 | -1.28(-3.39%) |
Mar 06, 2023 | 40.40 | 40.40 | 37.23 | 37.85 | 187,277 | -2.75(-6.78%) |
Mar 03, 2023 | 40.43 | 40.99 | 39.81 | 40.61 | 112,811 | +0.40(+0.99%) |
Mar 02, 2023 | 39.56 | 40.29 | 39.22 | 40.21 | 148,829 | +0.25(+0.62%) |
Mar 01, 2023 | 40.02 | 40.36 | 39.67 | 39.96 | 101,595 | +0.06(+0.15%) |
Feb 28, 2023 | 39.89 | 40.31 | 39.58 | 39.90 | 188,145 | -0.01(-0.02%) |
Feb 27, 2023 | 40.66 | 40.76 | 39.89 | 39.91 | 82,947 | -0.39(-0.96%) |
Feb 24, 2023 | 39.87 | 40.41 | 39.29 | 40.30 | 129,283 | -0.41(-1.00%) |
Feb 23, 2023 | 40.52 | 41.16 | 40.08 | 40.71 | 128,191 | +0.46(+1.13%) |
Feb 22, 2023 | 39.18 | 40.71 | 39.08 | 40.25 | 215,453 | +0.95(+2.42%) |
Feb 21, 2023 | 40.36 | 40.73 | 38.93 | 39.30 | 189,096 | -1.66(-4.05%) |
Feb 17, 2023 | 42.65 | 42.65 | 39.57 | 40.96 | 275,715 | +0.33(+0.81%) |
Feb 16, 2023 | 40.16 | 40.94 | 40.16 | 40.63 | 116,553 | -0.14(-0.33%) |
Feb 15, 2023 | 40.04 | 41.11 | 39.71 | 40.76 | 91,126 | +0.13(+0.31%) |
Feb 14, 2023 | 40.94 | 41.21 | 40.25 | 40.64 | 85,146 | -0.58(-1.41%) |
Feb 13, 2023 | 41.10 | 41.55 | 40.97 | 41.22 | 80,559 | +0.09(+0.21%) |
Feb 10, 2023 | 40.02 | 41.22 | 39.98 | 41.13 | 103,523 | +0.87(+2.17%) |
Feb 09, 2023 | 41.91 | 41.91 | 40.11 | 40.26 | 70,930 | -1.16(-2.81%) |
Feb 08, 2023 | 41.83 | 41.99 | 41.22 | 41.42 | 77,895 | -0.82(-1.95%) |
Feb 07, 2023 | 41.50 | 42.28 | 41.21 | 42.25 | 133,401 | +0.53(+1.28%) |
Feb 06, 2023 | 42.06 | 42.78 | 41.57 | 41.71 | 163,628 | -0.81(-1.92%) |
Feb 03, 2023 | 41.98 | 43.22 | 41.98 | 42.53 | 165,823 | +0.13(+0.30%) |
Feb 02, 2023 | 42.26 | 42.94 | 41.87 | 42.40 | 130,267 | +0.09(+0.21%) |