Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.12 | 34.48 | 33.73 | 34.09 | 171,359 | -0.11(-0.32%) |
Apr 27, 2023 | 33.61 | 33.61 | 33.30 | 34.20 | 144,229 | +0.99(+2.98%) |
Apr 26, 2023 | 33.43 | 33.92 | 33.04 | 33.21 | 117,573 | -0.34(-1.01%) |
Apr 25, 2023 | 33.94 | 34.40 | 33.42 | 33.55 | 189,671 | -0.69(-2.02%) |
Apr 24, 2023 | 34.54 | 34.81 | 33.83 | 34.24 | 125,766 | -0.31(-0.90%) |
Apr 21, 2023 | 34.31 | 34.66 | 34.01 | 34.55 | 93,050 | +0.24(+0.70%) |
Apr 20, 2023 | 34.02 | 34.55 | 33.75 | 34.31 | 202,401 | +0.09(+0.26%) |
Apr 19, 2023 | 35.39 | 35.41 | 34.14 | 34.22 | 197,663 | -1.40(-3.93%) |
Apr 18, 2023 | 36.39 | 36.80 | 35.49 | 35.62 | 111,824 | -0.61(-1.68%) |
Apr 17, 2023 | 35.68 | 36.64 | 35.51 | 36.23 | 164,901 | +0.61(+1.71%) |
Apr 14, 2023 | 36.37 | 36.95 | 35.32 | 35.62 | 127,714 | -0.76(-2.09%) |
Apr 13, 2023 | 35.65 | 36.64 | 35.65 | 36.38 | 228,632 | +0.87(+2.45%) |
Apr 12, 2023 | 36.72 | 36.88 | 35.43 | 35.51 | 180,436 | -0.76(-2.10%) |
Apr 11, 2023 | 36.62 | 36.88 | 36.23 | 36.27 | 143,956 | -0.28(-0.77%) |
Apr 10, 2023 | 35.71 | 36.84 | 35.57 | 36.55 | 219,649 | +0.63(+1.75%) |
Apr 06, 2023 | 35.25 | 36.56 | 35.19 | 35.92 | 236,388 | +0.60(+1.70%) |
Apr 05, 2023 | 35.73 | 35.92 | 35.09 | 35.32 | 163,916 | -0.51(-1.42%) |
Apr 04, 2023 | 35.86 | 36.18 | 35.60 | 35.83 | 175,438 | +0.07(+0.20%) |
Apr 03, 2023 | 35.95 | 35.97 | 35.27 | 35.76 | 168,309 | -0.36(-1.00%) |
Mar 31, 2023 | 35.57 | 36.25 | 35.45 | 36.12 | 141,138 | +0.82(+2.32%) |
Mar 30, 2023 | 35.44 | 35.53 | 35.19 | 35.30 | 99,538 | +0.14(+0.40%) |
Mar 29, 2023 | 35.46 | 35.62 | 34.86 | 35.16 | 163,329 | +0.03(+0.09%) |
Mar 28, 2023 | 35.03 | 36.10 | 34.66 | 35.13 | 126,138 | -0.07(-0.20%) |
Mar 27, 2023 | 35.71 | 35.86 | 33.90 | 35.20 | 127,117 | -0.23(-0.65%) |
Mar 24, 2023 | 34.22 | 35.45 | 33.89 | 35.43 | 192,553 | +0.80(+2.31%) |
Mar 23, 2023 | 34.74 | 35.43 | 34.38 | 34.63 | 161,587 | +0.11(+0.32%) |
Mar 22, 2023 | 35.66 | 35.88 | 34.49 | 34.52 | 183,292 | -1.19(-3.33%) |
Mar 21, 2023 | 34.92 | 36.30 | 34.80 | 35.71 | 217,760 | +1.05(+3.03%) |
Mar 20, 2023 | 34.63 | 35.18 | 34.31 | 34.66 | 167,428 | +0.18(+0.52%) |
Mar 17, 2023 | 34.27 | 35.34 | 34.09 | 34.48 | 569,163 | -0.18(-0.52%) |
Mar 16, 2023 | 34.30 | 35.32 | 33.86 | 34.66 | 302,195 | -0.07(-0.20%) |
Mar 15, 2023 | 33.60 | 34.78 | 33.01 | 34.73 | 319,005 | +0.51(+1.49%) |
Mar 14, 2023 | 35.10 | 35.10 | 33.86 | 34.22 | 412,756 | +0.06(+0.18%) |
Mar 13, 2023 | 34.89 | 35.16 | 33.80 | 34.16 | 272,703 | -1.16(-3.28%) |
Mar 10, 2023 | 36.64 | 37.43 | 34.24 | 35.32 | 508,522 | -1.40(-3.81%) |
Mar 09, 2023 | 37.64 | 37.94 | 36.54 | 36.72 | 404,564 | -0.96(-2.55%) |
Mar 08, 2023 | 38.74 | 39.03 | 37.55 | 37.68 | 309,261 | -1.03(-2.66%) |
Mar 07, 2023 | 39.32 | 39.88 | 38.30 | 38.71 | 440,620 | -0.67(-1.70%) |
Mar 06, 2023 | 39.87 | 39.90 | 39.13 | 39.38 | 443,557 | -0.37(-0.93%) |
Mar 03, 2023 | 39.51 | 40.17 | 38.41 | 39.75 | 467,602 | +0.49(+1.25%) |
Mar 02, 2023 | 37.94 | 39.59 | 37.91 | 39.26 | 256,865 | +1.02(+2.67%) |
Mar 01, 2023 | 37.93 | 38.42 | 37.57 | 38.24 | 255,392 | +0.51(+1.35%) |
Feb 28, 2023 | 37.51 | 38.36 | 37.50 | 37.73 | 272,756 | +0.18(+0.48%) |
Feb 27, 2023 | 38.01 | 38.01 | 37.52 | 37.55 | 241,335 | -0.18(-0.48%) |
Feb 24, 2023 | 38.33 | 38.60 | 37.44 | 37.73 | 381,618 | -1.20(-3.08%) |
Feb 23, 2023 | 38.97 | 40.00 | 38.33 | 38.93 | 346,237 | +0.06(+0.15%) |
Feb 22, 2023 | 38.82 | 39.58 | 38.64 | 38.87 | 465,250 | -0.22(-0.56%) |
Feb 21, 2023 | 39.50 | 39.97 | 39.09 | 39.09 | 253,693 | -0.68(-1.71%) |
Feb 17, 2023 | 39.45 | 39.94 | 38.88 | 39.77 | 383,678 | +0.14(+0.35%) |
Feb 16, 2023 | 40.08 | 40.39 | 39.56 | 39.63 | 391,618 | -1.47(-3.58%) |
Feb 15, 2023 | 41.12 | 41.94 | 41.04 | 41.10 | 282,402 | -0.31(-0.75%) |
Feb 14, 2023 | 40.00 | 41.50 | 39.88 | 41.41 | 646,988 | +1.31(+3.27%) |
Feb 13, 2023 | 39.96 | 40.70 | 39.75 | 40.10 | 737,445 | +0.14(+0.35%) |
Feb 10, 2023 | 41.50 | 42.41 | 39.53 | 39.96 | 820,235 | -1.87(-4.47%) |
Feb 09, 2023 | 39.00 | 47.50 | 38.89 | 41.83 | 1,507,338 | -7.53(-15.26%) |
Feb 08, 2023 | 49.86 | 50.59 | 48.88 | 49.36 | 337,321 | -0.63(-1.26%) |
Feb 07, 2023 | 50.00 | 50.42 | 48.85 | 49.99 | 548,078 | -0.49(-0.97%) |
Feb 06, 2023 | 52.09 | 52.40 | 50.27 | 50.48 | 204,244 | -2.15(-4.09%) |
Feb 03, 2023 | 51.58 | 52.95 | 51.49 | 52.63 | 172,477 | -0.01(-0.02%) |
Feb 02, 2023 | 50.74 | 52.88 | 50.69 | 52.64 | 173,814 | +2.66(+5.32%) |