Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.86 | 37.21 | 36.60 | 36.81 | 14,301 | -0.27(-0.73%) |
Apr 27, 2023 | 36.91 | 37.76 | 36.71 | 37.08 | 13,036 | +0.44(+1.20%) |
Apr 26, 2023 | 36.72 | 37.33 | 36.58 | 36.64 | 20,400 | -0.07(-0.19%) |
Apr 25, 2023 | 36.32 | 37.59 | 35.65 | 36.71 | 31,995 | +0.50(+1.38%) |
Apr 24, 2023 | 36.06 | 36.87 | 36.06 | 36.21 | 11,334 | -0.14(-0.38%) |
Apr 21, 2023 | 36.64 | 36.92 | 36.15 | 36.35 | 27,830 | -0.39(-1.06%) |
Apr 20, 2023 | 36.00 | 36.86 | 36.00 | 36.74 | 12,756 | +0.64(+1.77%) |
Apr 19, 2023 | 35.26 | 36.36 | 34.96 | 36.10 | 18,967 | +1.13(+3.23%) |
Apr 18, 2023 | 35.45 | 35.56 | 34.59 | 34.97 | 19,603 | -0.29(-0.82%) |
Apr 17, 2023 | 34.88 | 35.33 | 34.78 | 35.26 | 18,004 | +0.50(+1.44%) |
Apr 14, 2023 | 35.38 | 35.44 | 34.59 | 34.76 | 20,958 | -0.56(-1.58%) |
Apr 13, 2023 | 35.28 | 35.47 | 34.47 | 35.32 | 11,928 | +0.30(+0.86%) |
Apr 12, 2023 | 35.87 | 35.87 | 34.57 | 35.02 | 23,927 | -0.46(-1.30%) |
Apr 11, 2023 | 35.58 | 35.81 | 34.96 | 35.48 | 21,674 | +0.42(+1.20%) |
Apr 10, 2023 | 33.82 | 35.12 | 33.82 | 35.06 | 30,381 | +1.02(+2.99%) |
Apr 06, 2023 | 33.55 | 34.15 | 33.43 | 34.04 | 15,262 | +0.44(+1.31%) |
Apr 05, 2023 | 33.17 | 33.83 | 33.12 | 33.60 | 13,824 | -0.10(-0.30%) |
Apr 04, 2023 | 34.96 | 34.96 | 33.15 | 33.70 | 22,969 | -1.25(-3.57%) |
Apr 03, 2023 | 33.80 | 35.04 | 33.80 | 34.95 | 29,944 | +1.33(+3.95%) |
Mar 31, 2023 | 34.25 | 34.36 | 33.22 | 33.62 | 52,283 | -0.05(-0.15%) |
Mar 30, 2023 | 35.17 | 35.35 | 33.64 | 33.67 | 29,404 | -1.04(-2.99%) |
Mar 29, 2023 | 35.52 | 36.03 | 34.38 | 34.71 | 44,967 | -0.44(-1.25%) |
Mar 28, 2023 | 35.65 | 36.55 | 34.56 | 35.15 | 48,850 | -0.62(-1.73%) |
Mar 27, 2023 | 36.24 | 37.84 | 35.77 | 35.77 | 36,931 | +0.02(+0.06%) |
Mar 24, 2023 | 35.35 | 36.00 | 35.00 | 35.75 | 35,678 | +0.31(+0.87%) |
Mar 23, 2023 | 36.96 | 37.10 | 35.26 | 35.44 | 32,295 | -1.46(-3.95%) |
Mar 22, 2023 | 38.69 | 39.25 | 36.77 | 36.90 | 34,283 | -1.84(-4.74%) |
Mar 21, 2023 | 38.23 | 39.44 | 38.19 | 38.74 | 25,273 | +0.81(+2.13%) |
Mar 20, 2023 | 38.34 | 39.16 | 37.85 | 37.93 | 27,462 | +0.00(+0.00%) |
Mar 17, 2023 | 37.50 | 38.08 | 35.61 | 37.93 | 60,262 | +0.03(+0.08%) |
Mar 16, 2023 | 35.18 | 38.63 | 35.18 | 37.90 | 29,515 | +2.30(+6.45%) |
Mar 15, 2023 | 35.38 | 36.42 | 34.12 | 35.60 | 20,130 | -0.55(-1.52%) |
Mar 14, 2023 | 36.96 | 37.50 | 35.06 | 36.15 | 41,917 | +0.05(+0.14%) |
Mar 13, 2023 | 38.11 | 38.41 | 36.04 | 36.10 | 44,467 | -3.96(-9.88%) |
Mar 10, 2023 | 41.14 | 41.52 | 39.54 | 40.06 | 41,979 | -1.31(-3.16%) |
Mar 09, 2023 | 43.20 | 43.30 | 41.37 | 41.37 | 21,897 | -2.08(-4.78%) |
Mar 08, 2023 | 43.40 | 43.45 | 42.65 | 43.44 | 14,817 | -0.13(-0.30%) |
Mar 07, 2023 | 43.93 | 43.99 | 43.32 | 43.57 | 14,686 | -0.46(-1.04%) |
Mar 06, 2023 | 44.45 | 44.60 | 43.76 | 44.03 | 121,968 | -0.21(-0.47%) |
Mar 03, 2023 | 43.73 | 44.24 | 43.73 | 44.24 | 13,541 | +0.27(+0.61%) |
Mar 02, 2023 | 43.65 | 44.31 | 43.65 | 43.97 | 14,886 | -0.19(-0.43%) |
Mar 01, 2023 | 44.01 | 44.71 | 43.93 | 44.16 | 22,146 | +0.13(+0.30%) |
Feb 28, 2023 | 43.89 | 44.83 | 43.85 | 44.03 | 51,726 | -0.12(-0.27%) |
Feb 27, 2023 | 44.61 | 44.61 | 43.93 | 44.15 | 5,406 | -0.01(-0.02%) |
Feb 24, 2023 | 43.75 | 44.50 | 43.61 | 44.16 | 17,898 | +0.03(+0.07%) |
Feb 23, 2023 | 44.73 | 44.73 | 43.85 | 44.13 | 14,922 | +0.19(+0.43%) |
Feb 22, 2023 | 44.91 | 45.26 | 43.94 | 43.94 | 15,136 | -0.65(-1.46%) |
Feb 21, 2023 | 43.50 | 45.69 | 43.10 | 44.59 | 43,593 | +0.67(+1.52%) |
Feb 17, 2023 | 44.24 | 44.45 | 43.86 | 43.92 | 21,657 | -0.22(-0.50%) |
Feb 16, 2023 | 44.57 | 44.98 | 43.92 | 44.14 | 18,012 | -0.97(-2.15%) |
Feb 15, 2023 | 44.51 | 45.60 | 44.43 | 45.11 | 22,284 | +0.21(+0.47%) |
Feb 14, 2023 | 44.75 | 45.07 | 44.75 | 44.90 | 12,840 | -0.26(-0.58%) |
Feb 13, 2023 | 44.73 | 46.00 | 44.45 | 45.16 | 26,261 | +0.08(+0.18%) |
Feb 10, 2023 | 45.51 | 45.51 | 45.03 | 45.08 | 10,081 | -0.36(-0.79%) |
Feb 09, 2023 | 46.03 | 47.30 | 45.44 | 45.44 | 24,083 | -0.84(-1.81%) |
Feb 08, 2023 | 46.84 | 46.95 | 46.00 | 46.28 | 9,316 | -0.91(-1.93%) |
Feb 07, 2023 | 46.44 | 47.47 | 46.17 | 47.19 | 20,950 | +0.53(+1.13%) |
Feb 06, 2023 | 46.29 | 48.27 | 46.29 | 46.66 | 23,493 | -0.87(-1.83%) |
Feb 03, 2023 | 47.54 | 47.93 | 47.13 | 47.53 | 11,996 | +0.05(+0.11%) |
Feb 02, 2023 | 47.49 | 48.14 | 47.18 | 47.48 | 17,270 | +0.66(+1.41%) |