Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.93 | 31.16 | 30.02 | 30.36 | 2,280,746 | -0.92(-2.94%) |
Apr 27, 2023 | 31.15 | 31.52 | 30.42 | 31.28 | 2,025,602 | +0.43(+1.39%) |
Apr 26, 2023 | 31.51 | 32.50 | 30.71 | 30.85 | 2,667,910 | +0.21(+0.69%) |
Apr 25, 2023 | 32.37 | 32.68 | 30.54 | 30.64 | 2,243,667 | -1.90(-5.84%) |
Apr 24, 2023 | 32.82 | 33.00 | 32.16 | 32.54 | 1,364,081 | -0.39(-1.18%) |
Apr 21, 2023 | 32.66 | 33.75 | 32.37 | 32.93 | 1,757,416 | +0.40(+1.23%) |
Apr 20, 2023 | 32.45 | 32.92 | 32.04 | 32.53 | 1,474,306 | -0.45(-1.36%) |
Apr 19, 2023 | 32.54 | 33.13 | 32.19 | 32.98 | 1,555,796 | +0.06(+0.18%) |
Apr 18, 2023 | 32.90 | 33.29 | 32.13 | 32.92 | 1,529,152 | +0.15(+0.46%) |
Apr 17, 2023 | 32.46 | 33.56 | 32.28 | 32.77 | 1,670,559 | +0.43(+1.33%) |
Apr 14, 2023 | 32.95 | 32.97 | 31.81 | 32.34 | 3,414,549 | -0.79(-2.38%) |
Apr 13, 2023 | 34.26 | 34.46 | 33.07 | 33.13 | 1,730,464 | -0.74(-2.18%) |
Apr 12, 2023 | 33.60 | 34.77 | 33.48 | 33.87 | 1,763,067 | +0.78(+2.36%) |
Apr 11, 2023 | 33.22 | 33.63 | 32.75 | 33.09 | 2,136,756 | -0.49(-1.46%) |
Apr 10, 2023 | 32.95 | 33.69 | 32.32 | 33.58 | 2,051,777 | +0.18(+0.54%) |
Apr 06, 2023 | 33.07 | 33.63 | 32.67 | 33.40 | 1,697,956 | +0.06(+0.18%) |
Apr 05, 2023 | 33.98 | 34.15 | 32.51 | 33.34 | 2,710,732 | -0.89(-2.60%) |
Apr 04, 2023 | 34.49 | 35.20 | 33.75 | 34.23 | 2,540,983 | -0.11(-0.32%) |
Apr 03, 2023 | 33.86 | 34.38 | 33.22 | 34.34 | 2,443,348 | +0.05(+0.15%) |
Mar 31, 2023 | 32.88 | 35.29 | 32.46 | 34.29 | 3,356,823 | +1.28(+3.88%) |
Mar 30, 2023 | 33.96 | 34.37 | 32.91 | 33.01 | 2,213,987 | -0.57(-1.70%) |
Mar 29, 2023 | 33.78 | 34.13 | 32.77 | 33.58 | 2,167,210 | -0.32(-0.94%) |
Mar 28, 2023 | 33.50 | 34.06 | 32.62 | 33.90 | 2,682,492 | -0.04(-0.12%) |
Mar 27, 2023 | 34.14 | 34.55 | 33.17 | 33.94 | 2,583,210 | +0.20(+0.59%) |
Mar 24, 2023 | 36.82 | 37.10 | 33.49 | 33.74 | 4,380,814 | -3.19(-8.64%) |
Mar 23, 2023 | 37.00 | 38.02 | 35.65 | 36.93 | 3,516,181 | +0.76(+2.10%) |
Mar 22, 2023 | 37.86 | 37.86 | 35.70 | 36.17 | 3,294,577 | -1.81(-4.77%) |
Mar 21, 2023 | 36.57 | 39.05 | 36.52 | 37.98 | 2,208,459 | +1.73(+4.77%) |
Mar 20, 2023 | 36.56 | 37.76 | 35.54 | 36.25 | 2,985,632 | -0.67(-1.81%) |
Mar 17, 2023 | 35.20 | 37.59 | 34.35 | 36.92 | 4,613,238 | +1.70(+4.83%) |
Mar 16, 2023 | 34.31 | 36.34 | 34.13 | 35.22 | 5,660,181 | +1.77(+5.29%) |
Mar 15, 2023 | 33.65 | 34.19 | 31.79 | 33.45 | 6,132,247 | -0.51(-1.50%) |
Mar 14, 2023 | 30.98 | 34.31 | 30.92 | 33.96 | 20,304,260 | -10.64(-23.86%) |
Mar 13, 2023 | 42.82 | 45.55 | 41.60 | 44.60 | 6,386,623 | +0.25(+0.55%) |
Mar 10, 2023 | 46.78 | 46.85 | 42.62 | 44.35 | 2,485,577 | -3.02(-6.36%) |
Mar 09, 2023 | 50.50 | 51.01 | 46.97 | 47.37 | 1,583,867 | -2.66(-5.32%) |
Mar 08, 2023 | 49.74 | 50.64 | 49.27 | 50.03 | 1,156,270 | +0.19(+0.38%) |
Mar 07, 2023 | 51.19 | 52.12 | 49.80 | 49.84 | 1,428,913 | -1.35(-2.64%) |
Mar 06, 2023 | 53.44 | 53.44 | 50.20 | 51.19 | 1,673,490 | -1.07(-2.05%) |
Mar 03, 2023 | 49.81 | 52.66 | 49.52 | 52.26 | 3,009,510 | +2.28(+4.56%) |
Mar 02, 2023 | 42.43 | 52.99 | 41.84 | 49.98 | 9,324,734 | +7.16(+16.72%) |
Mar 01, 2023 | 44.12 | 45.19 | 42.74 | 42.82 | 1,395,476 | -1.22(-2.77%) |
Feb 28, 2023 | 43.91 | 44.60 | 43.58 | 44.04 | 1,191,774 | +0.36(+0.82%) |
Feb 27, 2023 | 44.38 | 44.50 | 43.39 | 43.68 | 697,543 | +0.32(+0.74%) |
Feb 24, 2023 | 43.76 | 44.41 | 42.53 | 43.36 | 838,609 | -1.41(-3.15%) |
Feb 23, 2023 | 45.18 | 45.18 | 43.59 | 44.77 | 1,081,250 | +0.45(+1.02%) |
Feb 22, 2023 | 44.27 | 44.65 | 42.78 | 44.32 | 1,319,688 | +0.13(+0.29%) |
Feb 21, 2023 | 44.60 | 45.17 | 43.74 | 44.19 | 1,308,204 | -1.26(-2.77%) |
Feb 17, 2023 | 46.28 | 46.45 | 44.97 | 45.45 | 1,451,991 | -1.80(-3.81%) |
Feb 16, 2023 | 47.66 | 49.58 | 46.68 | 47.25 | 2,031,223 | -1.98(-4.02%) |
Feb 15, 2023 | 47.25 | 49.53 | 46.30 | 49.23 | 1,873,681 | +1.97(+4.17%) |
Feb 14, 2023 | 42.50 | 47.37 | 41.99 | 47.26 | 2,652,941 | +4.02(+9.30%) |
Feb 13, 2023 | 42.02 | 44.49 | 41.83 | 43.24 | 2,515,662 | +1.67(+4.02%) |
Feb 10, 2023 | 41.40 | 43.70 | 41.30 | 41.57 | 3,115,230 | -0.73(-1.74%) |
Feb 09, 2023 | 46.70 | 47.64 | 42.18 | 42.30 | 9,351,729 | -6.92(-14.07%) |
Feb 08, 2023 | 52.50 | 52.60 | 47.83 | 49.23 | 2,965,812 | -2.93(-5.62%) |
Feb 07, 2023 | 50.30 | 52.60 | 48.70 | 52.16 | 2,297,305 | +1.93(+3.84%) |
Feb 06, 2023 | 50.81 | 53.00 | 49.76 | 50.23 | 1,427,258 | -1.97(-3.77%) |
Feb 03, 2023 | 54.15 | 56.00 | 51.60 | 52.20 | 3,775,277 | -6.37(-10.88%) |
Feb 02, 2023 | 55.11 | 58.70 | 54.50 | 58.57 | 2,967,632 | +4.42(+8.16%) |