Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.81 | 30.71 | 29.63 | 30.36 | 282,444 | +0.79(+2.67%) |
Apr 27, 2023 | 29.57 | 29.85 | 29.34 | 29.57 | 252,447 | +0.21(+0.71%) |
Apr 26, 2023 | 29.63 | 30.10 | 29.00 | 29.36 | 300,049 | -0.27(-0.90%) |
Apr 25, 2023 | 31.15 | 31.15 | 29.56 | 29.63 | 309,065 | -1.35(-4.37%) |
Apr 24, 2023 | 31.53 | 31.77 | 30.85 | 30.98 | 275,812 | -0.66(-2.08%) |
Apr 21, 2023 | 31.53 | 31.70 | 30.99 | 31.64 | 402,641 | -0.16(-0.51%) |
Apr 20, 2023 | 31.66 | 31.92 | 31.29 | 31.80 | 319,445 | -0.12(-0.39%) |
Apr 19, 2023 | 31.26 | 32.15 | 30.88 | 31.93 | 326,370 | +1.06(+3.43%) |
Apr 18, 2023 | 31.69 | 31.88 | 30.63 | 30.87 | 323,567 | -0.82(-2.59%) |
Apr 17, 2023 | 31.20 | 31.70 | 30.87 | 31.69 | 271,025 | +0.42(+1.34%) |
Apr 14, 2023 | 32.53 | 32.62 | 31.02 | 31.27 | 254,534 | -0.66(-2.06%) |
Apr 13, 2023 | 31.25 | 32.10 | 30.79 | 31.93 | 312,742 | +0.75(+2.41%) |
Apr 12, 2023 | 31.92 | 31.98 | 31.09 | 31.17 | 233,701 | -0.45(-1.42%) |
Apr 11, 2023 | 32.03 | 32.03 | 31.47 | 31.62 | 361,993 | -0.30(-0.95%) |
Apr 10, 2023 | 31.50 | 32.19 | 31.31 | 31.93 | 386,116 | +0.32(+1.02%) |
Apr 06, 2023 | 31.30 | 31.81 | 31.15 | 31.60 | 319,211 | +0.29(+0.91%) |
Apr 05, 2023 | 31.41 | 31.78 | 31.16 | 31.32 | 383,298 | -0.50(-1.56%) |
Apr 04, 2023 | 32.80 | 32.80 | 31.20 | 31.81 | 307,916 | -0.78(-2.40%) |
Apr 03, 2023 | 33.01 | 33.08 | 32.28 | 32.59 | 328,342 | -0.30(-0.90%) |
Mar 31, 2023 | 32.70 | 32.93 | 32.45 | 32.89 | 509,406 | +0.45(+1.38%) |
Mar 30, 2023 | 33.58 | 33.59 | 32.38 | 32.44 | 411,181 | -0.98(-2.94%) |
Mar 29, 2023 | 33.58 | 33.58 | 32.84 | 33.42 | 273,207 | +0.31(+0.95%) |
Mar 28, 2023 | 33.11 | 33.45 | 32.73 | 33.11 | 284,124 | -0.06(-0.17%) |
Mar 27, 2023 | 33.55 | 33.73 | 32.76 | 33.17 | 361,765 | +0.65(+1.99%) |
Mar 24, 2023 | 31.52 | 32.63 | 31.34 | 32.52 | 910,311 | +0.30(+0.92%) |
Mar 23, 2023 | 33.80 | 33.93 | 32.08 | 32.22 | 431,850 | -1.24(-3.70%) |
Mar 22, 2023 | 35.34 | 35.39 | 33.46 | 33.46 | 391,015 | -1.95(-5.52%) |
Mar 21, 2023 | 35.25 | 35.92 | 35.15 | 35.41 | 510,942 | +1.42(+4.18%) |
Mar 20, 2023 | 35.13 | 35.67 | 33.93 | 33.99 | 684,613 | -0.28(-0.81%) |
Mar 17, 2023 | 34.49 | 34.91 | 33.73 | 34.27 | 2,140,319 | -1.43(-4.00%) |
Mar 16, 2023 | 34.31 | 36.88 | 33.89 | 35.70 | 776,350 | +0.73(+2.10%) |
Mar 15, 2023 | 33.62 | 35.00 | 33.45 | 34.97 | 708,572 | -0.27(-0.76%) |
Mar 14, 2023 | 37.71 | 38.08 | 34.60 | 35.23 | 829,283 | +0.21(+0.60%) |
Mar 13, 2023 | 35.27 | 37.20 | 33.34 | 35.02 | 1,131,641 | -1.67(-4.54%) |
Mar 10, 2023 | 35.96 | 37.59 | 35.29 | 36.69 | 646,546 | -0.15(-0.41%) |
Mar 09, 2023 | 39.24 | 39.24 | 36.79 | 36.84 | 446,966 | -2.57(-6.53%) |
Mar 08, 2023 | 39.71 | 39.84 | 39.06 | 39.42 | 259,950 | -0.18(-0.46%) |
Mar 07, 2023 | 40.70 | 40.70 | 39.52 | 39.60 | 353,621 | -1.18(-2.90%) |
Mar 06, 2023 | 40.84 | 41.14 | 40.48 | 40.78 | 293,804 | -0.01(-0.02%) |
Mar 03, 2023 | 40.28 | 40.81 | 39.86 | 40.79 | 275,845 | +0.79(+1.98%) |
Mar 02, 2023 | 40.52 | 40.52 | 39.64 | 40.00 | 238,193 | -0.83(-2.03%) |
Mar 01, 2023 | 40.71 | 40.90 | 40.45 | 40.83 | 295,008 | -0.07(-0.16%) |
Feb 28, 2023 | 41.56 | 41.77 | 40.89 | 40.89 | 343,048 | -0.75(-1.81%) |
Feb 27, 2023 | 42.00 | 42.04 | 41.25 | 41.65 | 360,711 | -0.11(-0.27%) |
Feb 24, 2023 | 41.04 | 41.76 | 41.02 | 41.76 | 225,866 | +0.16(+0.39%) |
Feb 23, 2023 | 41.48 | 41.87 | 41.10 | 41.60 | 171,908 | +0.21(+0.50%) |
Feb 22, 2023 | 41.81 | 41.98 | 41.03 | 41.39 | 432,742 | -0.33(-0.79%) |
Feb 21, 2023 | 42.09 | 42.09 | 41.58 | 41.72 | 343,739 | -0.67(-1.58%) |
Feb 17, 2023 | 42.13 | 42.51 | 41.80 | 42.39 | 295,481 | +0.45(+1.08%) |
Feb 16, 2023 | 41.86 | 42.31 | 41.49 | 41.94 | 362,699 | -0.24(-0.56%) |
Feb 15, 2023 | 41.35 | 42.46 | 41.35 | 42.17 | 320,778 | +0.41(+0.97%) |
Feb 14, 2023 | 41.81 | 42.21 | 41.30 | 41.77 | 360,636 | -0.11(-0.27%) |
Feb 13, 2023 | 41.42 | 41.88 | 41.13 | 41.88 | 266,586 | +0.45(+1.10%) |
Feb 10, 2023 | 41.31 | 41.55 | 41.17 | 41.43 | 292,221 | +0.07(+0.16%) |
Feb 09, 2023 | 42.42 | 42.70 | 41.35 | 41.36 | 344,778 | -0.87(-2.06%) |
Feb 08, 2023 | 42.37 | 42.69 | 42.13 | 42.23 | 176,797 | -0.56(-1.30%) |
Feb 07, 2023 | 42.31 | 43.04 | 41.85 | 42.79 | 284,705 | +0.43(+1.00%) |
Feb 06, 2023 | 42.56 | 43.03 | 42.21 | 42.36 | 207,849 | -0.47(-1.10%) |
Feb 03, 2023 | 42.49 | 43.20 | 41.30 | 42.84 | 342,073 | +0.19(+0.44%) |
Feb 02, 2023 | 41.89 | 42.65 | 41.14 | 42.65 | 422,652 | +0.82(+1.97%) |