Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.02 | 30.27 | 29.07 | 29.27 | 566,008 | -1.05(-3.46%) |
Apr 27, 2023 | 32.88 | 34.16 | 30.27 | 30.32 | 876,330 | -4.27(-12.34%) |
Apr 26, 2023 | 32.52 | 34.86 | 32.48 | 34.59 | 686,368 | +1.87(+5.72%) |
Apr 25, 2023 | 33.62 | 33.87 | 32.66 | 32.72 | 283,340 | -1.17(-3.45%) |
Apr 24, 2023 | 33.11 | 33.90 | 32.87 | 33.89 | 454,725 | +0.67(+2.02%) |
Apr 21, 2023 | 33.14 | 34.09 | 33.00 | 33.22 | 808,002 | -0.03(-0.09%) |
Apr 20, 2023 | 38.59 | 38.59 | 30.06 | 33.25 | 3,395,413 | -6.07(-15.44%) |
Apr 19, 2023 | 37.09 | 39.67 | 37.09 | 39.32 | 663,901 | +2.25(+6.07%) |
Apr 18, 2023 | 37.74 | 37.85 | 36.06 | 37.07 | 727,284 | -0.57(-1.51%) |
Apr 17, 2023 | 36.62 | 37.82 | 36.62 | 37.64 | 711,613 | +1.15(+3.15%) |
Apr 14, 2023 | 36.31 | 36.52 | 35.88 | 36.49 | 366,254 | +0.01(+0.03%) |
Apr 13, 2023 | 36.00 | 36.69 | 35.66 | 36.48 | 399,389 | +0.86(+2.41%) |
Apr 12, 2023 | 36.14 | 36.62 | 35.61 | 35.62 | 340,083 | -0.04(-0.11%) |
Apr 11, 2023 | 34.82 | 35.80 | 34.82 | 35.66 | 461,785 | +0.96(+2.77%) |
Apr 10, 2023 | 34.44 | 34.81 | 33.93 | 34.70 | 270,905 | +0.01(+0.03%) |
Apr 06, 2023 | 35.84 | 36.02 | 34.54 | 34.69 | 320,046 | -0.91(-2.56%) |
Apr 05, 2023 | 35.34 | 36.10 | 35.21 | 35.60 | 504,884 | +0.12(+0.34%) |
Apr 04, 2023 | 35.19 | 35.65 | 35.14 | 35.48 | 357,715 | +0.46(+1.31%) |
Apr 03, 2023 | 36.04 | 36.04 | 34.91 | 35.02 | 600,237 | -1.13(-3.13%) |
Mar 31, 2023 | 36.10 | 36.61 | 35.81 | 36.15 | 435,637 | +0.28(+0.78%) |
Mar 30, 2023 | 34.24 | 35.98 | 34.09 | 35.87 | 489,450 | +1.99(+5.87%) |
Mar 29, 2023 | 33.33 | 34.10 | 33.24 | 33.88 | 718,381 | +0.88(+2.67%) |
Mar 28, 2023 | 32.83 | 33.33 | 32.52 | 33.00 | 369,487 | -0.07(-0.21%) |
Mar 27, 2023 | 32.81 | 33.62 | 32.61 | 33.07 | 691,137 | +0.61(+1.88%) |
Mar 24, 2023 | 30.81 | 32.52 | 30.57 | 32.46 | 642,935 | +1.64(+5.32%) |
Mar 23, 2023 | 30.75 | 31.16 | 30.12 | 30.82 | 540,772 | +0.31(+1.02%) |
Mar 22, 2023 | 31.45 | 31.72 | 30.39 | 30.51 | 232,195 | -0.84(-2.68%) |
Mar 21, 2023 | 30.82 | 31.54 | 30.82 | 31.35 | 274,910 | +0.70(+2.28%) |
Mar 20, 2023 | 30.49 | 31.04 | 30.12 | 30.65 | 286,614 | +0.16(+0.52%) |
Mar 17, 2023 | 30.26 | 30.67 | 29.80 | 30.49 | 582,984 | +0.09(+0.30%) |
Mar 16, 2023 | 29.89 | 30.77 | 29.61 | 30.40 | 418,746 | +0.23(+0.76%) |
Mar 15, 2023 | 29.62 | 30.28 | 29.21 | 30.17 | 362,109 | -0.14(-0.46%) |
Mar 14, 2023 | 31.29 | 31.61 | 30.15 | 30.31 | 379,971 | -0.10(-0.33%) |
Mar 13, 2023 | 29.78 | 30.82 | 28.75 | 30.41 | 522,231 | +0.22(+0.73%) |
Mar 10, 2023 | 31.46 | 31.56 | 29.60 | 30.19 | 559,565 | -1.50(-4.73%) |
Mar 09, 2023 | 31.49 | 32.29 | 31.36 | 31.69 | 793,386 | +0.36(+1.15%) |
Mar 08, 2023 | 32.12 | 32.12 | 30.93 | 31.33 | 332,322 | -0.98(-3.03%) |
Mar 07, 2023 | 32.36 | 32.72 | 31.93 | 32.31 | 485,618 | +0.12(+0.37%) |
Mar 06, 2023 | 34.52 | 34.56 | 31.97 | 32.19 | 645,139 | -2.24(-6.51%) |
Mar 03, 2023 | 34.37 | 35.15 | 33.94 | 34.43 | 1,285,134 | +0.44(+1.29%) |
Mar 02, 2023 | 31.36 | 33.99 | 31.28 | 33.99 | 694,299 | +2.38(+7.53%) |
Mar 01, 2023 | 31.52 | 31.85 | 30.67 | 31.61 | 411,429 | +0.17(+0.54%) |
Feb 28, 2023 | 31.83 | 32.52 | 31.23 | 31.44 | 858,079 | -0.56(-1.75%) |
Feb 27, 2023 | 32.24 | 32.41 | 31.75 | 32.00 | 503,520 | +0.05(+0.16%) |
Feb 24, 2023 | 32.29 | 32.29 | 31.54 | 31.95 | 537,953 | -0.88(-2.68%) |
Feb 23, 2023 | 33.38 | 33.43 | 32.23 | 32.83 | 358,792 | -0.43(-1.29%) |
Feb 22, 2023 | 33.99 | 34.38 | 33.03 | 33.26 | 809,647 | -0.55(-1.63%) |
Feb 21, 2023 | 35.73 | 35.77 | 33.73 | 33.81 | 648,294 | -2.17(-6.03%) |
Feb 17, 2023 | 38.99 | 39.50 | 35.13 | 35.98 | 969,157 | -3.53(-8.93%) |
Feb 16, 2023 | 37.63 | 40.56 | 37.52 | 39.51 | 1,070,367 | +1.18(+3.08%) |
Feb 15, 2023 | 36.41 | 38.40 | 36.31 | 38.33 | 607,957 | +1.76(+4.81%) |
Feb 14, 2023 | 36.01 | 36.80 | 35.52 | 36.57 | 643,318 | +0.24(+0.66%) |
Feb 13, 2023 | 36.58 | 36.91 | 35.83 | 36.33 | 392,967 | -0.15(-0.41%) |
Feb 10, 2023 | 36.19 | 36.77 | 35.82 | 36.48 | 528,512 | -0.01(-0.03%) |
Feb 09, 2023 | 37.77 | 38.36 | 36.30 | 36.49 | 454,237 | -0.86(-2.30%) |
Feb 08, 2023 | 38.32 | 39.76 | 37.20 | 37.35 | 519,574 | -1.23(-3.19%) |
Feb 07, 2023 | 38.43 | 39.05 | 37.46 | 38.58 | 487,110 | -0.10(-0.26%) |
Feb 06, 2023 | 39.60 | 39.63 | 38.34 | 38.68 | 389,947 | -1.11(-2.79%) |
Feb 03, 2023 | 38.38 | 40.03 | 38.38 | 39.79 | 859,846 | +0.75(+1.92%) |
Feb 02, 2023 | 37.91 | 39.74 | 37.91 | 39.04 | 1,428,086 | +1.89(+5.09%) |