Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.41 | 35.51 | 33.18 | 34.86 | 2,797,630 | +1.49(+4.46%) |
Apr 27, 2023 | 33.52 | 33.95 | 32.99 | 33.38 | 2,088,629 | -0.03(-0.09%) |
Apr 26, 2023 | 34.56 | 34.70 | 33.10 | 33.40 | 3,529,304 | -1.22(-3.52%) |
Apr 25, 2023 | 35.83 | 35.95 | 34.55 | 34.62 | 3,057,407 | -1.94(-5.31%) |
Apr 24, 2023 | 35.73 | 36.75 | 35.43 | 36.56 | 2,098,787 | +0.80(+2.24%) |
Apr 21, 2023 | 36.40 | 36.40 | 35.49 | 35.76 | 1,868,200 | -0.32(-0.88%) |
Apr 20, 2023 | 35.95 | 36.18 | 35.69 | 36.08 | 2,395,196 | -0.56(-1.53%) |
Apr 19, 2023 | 36.18 | 36.81 | 35.90 | 36.64 | 2,333,048 | -0.15(-0.42%) |
Apr 18, 2023 | 36.39 | 36.86 | 35.86 | 36.80 | 2,056,186 | +0.30(+0.82%) |
Apr 17, 2023 | 36.19 | 36.99 | 36.02 | 36.50 | 2,959,361 | -0.75(-2.02%) |
Apr 14, 2023 | 37.60 | 37.96 | 36.87 | 37.25 | 2,572,019 | -0.13(-0.34%) |
Apr 13, 2023 | 37.17 | 37.65 | 36.87 | 37.38 | 2,476,250 | +0.23(+0.62%) |
Apr 12, 2023 | 37.84 | 38.00 | 37.09 | 37.14 | 2,722,823 | -0.84(-2.21%) |
Apr 11, 2023 | 38.45 | 38.45 | 37.54 | 37.98 | 2,475,823 | -0.05(-0.13%) |
Apr 10, 2023 | 37.97 | 38.83 | 37.71 | 38.03 | 3,922,708 | +0.27(+0.72%) |
Apr 06, 2023 | 37.85 | 38.03 | 37.42 | 37.76 | 2,788,531 | -0.29(-0.76%) |
Apr 05, 2023 | 37.84 | 38.06 | 36.99 | 38.05 | 4,388,284 | +0.23(+0.61%) |
Apr 04, 2023 | 39.01 | 39.22 | 37.21 | 37.82 | 4,439,915 | -1.20(-3.07%) |
Apr 03, 2023 | 37.55 | 39.51 | 36.98 | 39.02 | 12,353,285 | +4.16(+11.92%) |
Mar 31, 2023 | 34.44 | 34.99 | 34.24 | 34.86 | 3,408,493 | +0.86(+2.53%) |
Mar 30, 2023 | 34.53 | 34.61 | 33.75 | 34.00 | 3,380,302 | +0.06(+0.17%) |
Mar 29, 2023 | 34.27 | 34.56 | 33.73 | 33.95 | 2,155,983 | +0.26(+0.77%) |
Mar 28, 2023 | 33.73 | 34.25 | 33.33 | 33.68 | 3,118,358 | -0.16(-0.49%) |
Mar 27, 2023 | 33.35 | 34.09 | 32.56 | 33.85 | 3,053,454 | +1.01(+3.09%) |
Mar 24, 2023 | 31.98 | 33.00 | 31.79 | 32.83 | 2,894,522 | -0.19(-0.59%) |
Mar 23, 2023 | 33.02 | 34.16 | 32.70 | 33.03 | 5,384,973 | -0.24(-0.73%) |
Mar 22, 2023 | 34.71 | 34.98 | 33.23 | 33.27 | 2,366,568 | -1.38(-3.99%) |
Mar 21, 2023 | 34.33 | 35.09 | 34.03 | 34.65 | 2,711,431 | +1.49(+4.49%) |
Mar 20, 2023 | 32.83 | 34.04 | 32.64 | 33.16 | 3,560,878 | +0.23(+0.70%) |
Mar 17, 2023 | 33.49 | 33.83 | 32.39 | 32.93 | 7,040,948 | -0.99(-2.91%) |
Mar 16, 2023 | 31.41 | 34.09 | 31.37 | 33.92 | 5,284,083 | +1.69(+5.25%) |
Mar 15, 2023 | 33.82 | 33.82 | 31.17 | 32.23 | 7,651,123 | -3.52(-9.84%) |
Mar 14, 2023 | 36.01 | 37.09 | 34.89 | 35.74 | 3,945,096 | -0.36(-0.99%) |
Mar 13, 2023 | 36.20 | 37.76 | 35.33 | 36.10 | 4,507,513 | -1.51(-4.01%) |
Mar 10, 2023 | 38.82 | 39.28 | 37.13 | 37.61 | 4,839,727 | -1.29(-3.31%) |
Mar 09, 2023 | 40.42 | 41.32 | 38.78 | 38.89 | 4,949,451 | -1.03(-2.57%) |
Mar 08, 2023 | 40.92 | 41.57 | 39.38 | 39.92 | 4,763,252 | -1.18(-2.87%) |
Mar 07, 2023 | 41.61 | 41.87 | 40.60 | 41.10 | 5,203,418 | -1.14(-2.70%) |
Mar 06, 2023 | 43.73 | 43.73 | 41.96 | 42.24 | 5,482,425 | -2.00(-4.51%) |
Mar 03, 2023 | 43.02 | 44.87 | 42.96 | 44.24 | 3,170,979 | +0.14(+0.33%) |
Mar 02, 2023 | 43.49 | 44.35 | 43.17 | 44.10 | 3,290,073 | +0.70(+1.61%) |
Mar 01, 2023 | 41.01 | 43.54 | 40.73 | 43.39 | 5,288,647 | +2.34(+5.70%) |
Feb 28, 2023 | 44.75 | 44.90 | 41.00 | 41.05 | 7,732,963 | -3.04(-6.90%) |
Feb 27, 2023 | 43.73 | 44.57 | 43.56 | 44.10 | 3,202,808 | +0.36(+0.83%) |
Feb 24, 2023 | 42.41 | 44.07 | 42.04 | 43.73 | 2,637,358 | +0.85(+1.99%) |
Feb 23, 2023 | 42.85 | 43.73 | 41.98 | 42.88 | 2,675,172 | +0.84(+1.99%) |
Feb 22, 2023 | 41.02 | 42.35 | 40.77 | 42.04 | 2,957,531 | +0.95(+2.31%) |
Feb 21, 2023 | 41.36 | 42.00 | 40.77 | 41.09 | 3,328,738 | -0.70(-1.68%) |
Feb 17, 2023 | 43.59 | 43.77 | 41.51 | 41.79 | 4,499,991 | -3.05(-6.81%) |
Feb 16, 2023 | 45.11 | 45.85 | 44.70 | 44.84 | 2,032,020 | -0.71(-1.56%) |
Feb 15, 2023 | 45.70 | 45.86 | 44.76 | 45.55 | 2,684,460 | -1.23(-2.63%) |
Feb 14, 2023 | 45.78 | 47.06 | 45.46 | 46.78 | 2,586,122 | +0.35(+0.74%) |
Feb 13, 2023 | 46.18 | 46.80 | 45.54 | 46.44 | 2,737,392 | -0.44(-0.94%) |
Feb 10, 2023 | 45.11 | 47.13 | 44.88 | 46.88 | 3,809,203 | +2.86(+6.50%) |
Feb 09, 2023 | 45.12 | 45.17 | 43.76 | 44.02 | 3,074,433 | -0.93(-2.07%) |
Feb 08, 2023 | 45.06 | 45.84 | 44.63 | 44.95 | 3,932,068 | -0.34(-0.74%) |
Feb 07, 2023 | 43.52 | 45.42 | 42.88 | 45.29 | 3,753,187 | +2.11(+4.89%) |
Feb 06, 2023 | 44.59 | 44.90 | 42.80 | 43.17 | 4,601,128 | -1.35(-3.04%) |
Feb 03, 2023 | 44.76 | 45.69 | 44.20 | 44.53 | 3,733,874 | -0.45(-1.00%) |
Feb 02, 2023 | 45.79 | 46.11 | 44.18 | 44.98 | 3,625,850 | -0.61(-1.35%) |