Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.64 | 44.08 | 41.56 | 43.48 | 308,506 | +1.73(+4.13%) |
Apr 27, 2023 | 41.35 | 42.17 | 40.75 | 41.75 | 391,660 | +0.15(+0.36%) |
Apr 26, 2023 | 44.21 | 44.43 | 41.23 | 41.60 | 467,461 | -2.69(-6.07%) |
Apr 25, 2023 | 44.81 | 45.27 | 43.39 | 44.29 | 389,161 | -0.95(-2.10%) |
Apr 24, 2023 | 46.29 | 47.23 | 44.56 | 45.24 | 573,645 | -0.66(-1.45%) |
Apr 21, 2023 | 46.05 | 46.39 | 45.24 | 45.91 | 284,497 | -0.09(-0.19%) |
Apr 20, 2023 | 44.21 | 46.09 | 44.21 | 46.00 | 448,374 | +1.79(+4.06%) |
Apr 19, 2023 | 44.08 | 44.34 | 43.28 | 44.20 | 233,081 | +0.08(+0.18%) |
Apr 18, 2023 | 43.35 | 44.58 | 43.24 | 44.12 | 271,692 | +1.06(+2.46%) |
Apr 17, 2023 | 42.62 | 43.21 | 42.25 | 43.06 | 328,480 | +0.58(+1.38%) |
Apr 14, 2023 | 43.03 | 43.63 | 41.94 | 42.48 | 246,547 | -0.58(-1.36%) |
Apr 13, 2023 | 41.99 | 43.27 | 41.44 | 43.06 | 521,753 | +1.35(+3.23%) |
Apr 12, 2023 | 41.87 | 42.33 | 41.41 | 41.71 | 325,383 | +0.32(+0.77%) |
Apr 11, 2023 | 40.65 | 42.28 | 40.65 | 41.40 | 558,553 | +1.03(+2.55%) |
Apr 10, 2023 | 39.51 | 40.91 | 39.41 | 40.36 | 367,338 | +0.70(+1.78%) |
Apr 06, 2023 | 39.76 | 40.10 | 39.02 | 39.66 | 465,322 | -0.22(-0.55%) |
Apr 05, 2023 | 40.45 | 40.86 | 39.03 | 39.88 | 306,688 | -0.81(-2.00%) |
Apr 04, 2023 | 42.95 | 43.23 | 40.06 | 40.69 | 548,927 | -2.21(-5.15%) |
Apr 03, 2023 | 42.89 | 45.23 | 42.35 | 42.90 | 764,698 | +1.30(+3.12%) |
Mar 31, 2023 | 41.55 | 42.16 | 41.08 | 41.60 | 431,459 | +0.25(+0.60%) |
Mar 30, 2023 | 40.85 | 42.23 | 40.38 | 41.36 | 499,451 | +1.58(+3.96%) |
Mar 29, 2023 | 38.88 | 40.41 | 38.28 | 39.78 | 451,080 | +1.36(+3.53%) |
Mar 28, 2023 | 38.36 | 40.06 | 38.10 | 38.42 | 411,069 | +0.18(+0.47%) |
Mar 27, 2023 | 38.16 | 38.40 | 36.56 | 38.25 | 483,798 | +0.61(+1.63%) |
Mar 24, 2023 | 37.22 | 37.64 | 35.62 | 37.63 | 331,900 | +0.22(+0.58%) |
Mar 23, 2023 | 37.46 | 38.31 | 36.95 | 37.41 | 291,934 | +0.25(+0.67%) |
Mar 22, 2023 | 38.04 | 38.52 | 36.95 | 37.17 | 246,352 | -0.82(-2.16%) |
Mar 21, 2023 | 38.79 | 39.31 | 37.93 | 37.99 | 185,752 | -0.04(-0.10%) |
Mar 20, 2023 | 37.00 | 38.03 | 37.00 | 38.03 | 256,966 | +1.46(+4.00%) |
Mar 17, 2023 | 38.15 | 38.71 | 36.36 | 36.56 | 343,993 | -2.46(-6.31%) |
Mar 16, 2023 | 37.00 | 39.26 | 36.93 | 39.03 | 337,533 | +1.70(+4.56%) |
Mar 15, 2023 | 38.28 | 39.14 | 36.68 | 37.33 | 435,560 | -1.73(-4.43%) |
Mar 14, 2023 | 39.79 | 40.22 | 38.61 | 39.06 | 416,273 | -0.19(-0.48%) |
Mar 13, 2023 | 38.33 | 39.57 | 37.55 | 39.24 | 338,743 | +0.21(+0.53%) |
Mar 10, 2023 | 42.39 | 42.39 | 37.98 | 39.04 | 521,711 | -2.50(-6.03%) |
Mar 09, 2023 | 41.81 | 43.37 | 41.37 | 41.54 | 233,391 | -0.27(-0.64%) |
Mar 08, 2023 | 41.31 | 42.64 | 40.15 | 41.81 | 373,915 | +0.56(+1.37%) |
Mar 07, 2023 | 41.67 | 41.95 | 40.74 | 41.24 | 380,941 | +0.01(+0.02%) |
Mar 06, 2023 | 42.13 | 42.44 | 39.69 | 41.23 | 393,811 | -0.87(-2.07%) |
Mar 03, 2023 | 40.65 | 42.29 | 39.88 | 42.10 | 650,844 | +2.60(+6.59%) |
Mar 02, 2023 | 36.61 | 41.05 | 36.61 | 39.50 | 1,308,277 | +3.54(+9.85%) |
Mar 01, 2023 | 36.60 | 37.48 | 35.93 | 35.96 | 312,918 | -0.36(-0.98%) |
Feb 28, 2023 | 35.62 | 37.49 | 35.62 | 36.32 | 556,811 | +0.92(+2.60%) |
Feb 27, 2023 | 34.58 | 35.65 | 34.58 | 35.40 | 236,379 | +1.04(+3.02%) |
Feb 24, 2023 | 33.93 | 34.61 | 33.64 | 34.36 | 136,261 | -0.02(-0.06%) |
Feb 23, 2023 | 34.18 | 34.81 | 34.18 | 34.38 | 186,944 | +0.32(+0.93%) |
Feb 22, 2023 | 34.22 | 34.72 | 33.95 | 34.06 | 160,618 | +0.07(+0.20%) |
Feb 21, 2023 | 34.40 | 34.90 | 33.80 | 33.99 | 339,379 | -0.96(-2.75%) |
Feb 17, 2023 | 35.50 | 35.50 | 34.88 | 34.95 | 85,733 | -0.54(-1.53%) |
Feb 16, 2023 | 35.18 | 36.03 | 34.83 | 35.50 | 184,498 | -0.05(-0.14%) |
Feb 15, 2023 | 34.87 | 35.65 | 34.38 | 35.54 | 130,132 | +0.46(+1.30%) |
Feb 14, 2023 | 34.30 | 35.39 | 34.09 | 35.09 | 186,791 | +0.68(+1.98%) |
Feb 13, 2023 | 33.37 | 34.88 | 33.37 | 34.41 | 149,818 | +1.04(+3.11%) |
Feb 10, 2023 | 34.34 | 34.34 | 32.96 | 33.37 | 208,126 | -1.13(-3.27%) |
Feb 09, 2023 | 34.53 | 35.18 | 34.17 | 34.50 | 108,495 | +0.06(+0.17%) |
Feb 08, 2023 | 34.73 | 34.97 | 34.21 | 34.44 | 103,516 | -0.44(-1.25%) |
Feb 07, 2023 | 34.78 | 35.09 | 34.13 | 34.87 | 260,239 | -0.07(-0.20%) |
Feb 06, 2023 | 35.05 | 35.71 | 34.85 | 34.94 | 164,380 | +0.15(+0.43%) |
Feb 03, 2023 | 34.14 | 35.46 | 34.14 | 34.79 | 125,674 | -0.12(-0.34%) |
Feb 02, 2023 | 35.22 | 36.09 | 34.27 | 34.91 | 311,444 | -0.12(-0.34%) |