Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.65 | 35.77 | 33.42 | 35.11 | 2,777,682 | +1.50(+4.46%) |
Apr 27, 2023 | 33.76 | 34.19 | 33.23 | 33.61 | 2,073,736 | -0.03(-0.09%) |
Apr 26, 2023 | 34.81 | 34.95 | 33.34 | 33.64 | 3,504,138 | -1.23(-3.52%) |
Apr 25, 2023 | 36.09 | 36.21 | 34.80 | 34.87 | 3,035,606 | -1.96(-5.31%) |
Apr 24, 2023 | 35.99 | 37.01 | 35.68 | 36.83 | 2,083,822 | +0.81(+2.24%) |
Apr 21, 2023 | 36.66 | 36.66 | 35.74 | 36.02 | 1,854,879 | -0.32(-0.88%) |
Apr 20, 2023 | 36.21 | 36.44 | 35.95 | 36.34 | 2,378,117 | -0.56(-1.53%) |
Apr 19, 2023 | 36.44 | 37.07 | 36.15 | 36.90 | 2,316,412 | -0.16(-0.42%) |
Apr 18, 2023 | 36.65 | 37.12 | 36.12 | 37.06 | 2,041,525 | +0.30(+0.82%) |
Apr 17, 2023 | 36.45 | 37.25 | 36.28 | 36.76 | 2,938,259 | -0.76(-2.02%) |
Apr 14, 2023 | 37.87 | 38.23 | 37.14 | 37.52 | 2,553,679 | -0.13(-0.34%) |
Apr 13, 2023 | 37.44 | 37.92 | 37.14 | 37.64 | 2,458,593 | +0.23(+0.62%) |
Apr 12, 2023 | 38.11 | 38.28 | 37.35 | 37.41 | 2,703,408 | -0.85(-2.21%) |
Apr 11, 2023 | 38.72 | 38.72 | 37.81 | 38.26 | 2,458,169 | -0.05(-0.13%) |
Apr 10, 2023 | 38.25 | 39.11 | 37.98 | 38.31 | 3,894,737 | +0.27(+0.72%) |
Apr 06, 2023 | 38.12 | 38.31 | 37.69 | 38.03 | 2,768,647 | -0.29(-0.76%) |
Apr 05, 2023 | 38.11 | 38.33 | 37.25 | 38.33 | 4,356,993 | +0.23(+0.61%) |
Apr 04, 2023 | 39.29 | 39.50 | 37.48 | 38.09 | 4,408,256 | -1.21(-3.07%) |
Apr 03, 2023 | 37.82 | 39.79 | 37.24 | 39.30 | 12,265,199 | +4.18(+11.92%) |
Mar 31, 2023 | 34.69 | 35.24 | 34.49 | 35.11 | 3,384,189 | +0.87(+2.53%) |
Mar 30, 2023 | 34.78 | 34.86 | 33.99 | 34.25 | 3,356,199 | +0.06(+0.17%) |
Mar 29, 2023 | 34.52 | 34.81 | 33.97 | 34.19 | 2,140,609 | +0.26(+0.77%) |
Mar 28, 2023 | 33.97 | 34.50 | 33.57 | 33.93 | 3,096,122 | -0.17(-0.49%) |
Mar 27, 2023 | 33.59 | 34.33 | 32.80 | 34.09 | 3,031,682 | +1.02(+3.09%) |
Mar 24, 2023 | 32.21 | 33.24 | 32.01 | 33.07 | 2,873,882 | -0.19(-0.59%) |
Mar 23, 2023 | 33.25 | 34.41 | 32.93 | 33.26 | 5,346,576 | -0.24(-0.73%) |
Mar 22, 2023 | 34.96 | 35.23 | 33.47 | 33.51 | 2,349,693 | -1.39(-3.99%) |
Mar 21, 2023 | 34.58 | 35.35 | 34.28 | 34.90 | 2,692,097 | +1.50(+4.49%) |
Mar 20, 2023 | 33.07 | 34.29 | 32.88 | 33.40 | 3,535,487 | +0.23(+0.70%) |
Mar 17, 2023 | 33.73 | 34.07 | 32.62 | 33.17 | 6,990,742 | -0.99(-2.91%) |
Mar 16, 2023 | 31.64 | 34.33 | 31.60 | 34.16 | 5,246,405 | +1.70(+5.25%) |
Mar 15, 2023 | 34.06 | 34.06 | 31.40 | 32.46 | 7,596,567 | -3.54(-9.84%) |
Mar 14, 2023 | 36.27 | 37.36 | 35.14 | 36.00 | 3,916,965 | -0.36(-0.99%) |
Mar 13, 2023 | 36.46 | 38.03 | 35.59 | 36.36 | 4,475,372 | -1.52(-4.01%) |
Mar 10, 2023 | 39.09 | 39.56 | 37.40 | 37.88 | 4,805,217 | -1.30(-3.31%) |
Mar 09, 2023 | 40.71 | 41.62 | 39.06 | 39.17 | 4,914,159 | -1.03(-2.57%) |
Mar 08, 2023 | 41.21 | 41.87 | 39.67 | 40.21 | 4,729,288 | -1.19(-2.87%) |
Mar 07, 2023 | 41.91 | 42.17 | 40.89 | 41.40 | 5,166,315 | -1.15(-2.70%) |
Mar 06, 2023 | 44.04 | 44.04 | 42.27 | 42.55 | 5,443,333 | -2.01(-4.51%) |
Mar 03, 2023 | 43.33 | 45.19 | 43.27 | 44.56 | 3,148,369 | +0.15(+0.33%) |
Mar 02, 2023 | 43.80 | 44.67 | 43.48 | 44.41 | 3,266,614 | +0.71(+1.61%) |
Mar 01, 2023 | 41.31 | 43.86 | 41.02 | 43.71 | 5,250,936 | +2.36(+5.70%) |
Feb 28, 2023 | 45.07 | 45.22 | 41.30 | 41.35 | 7,677,823 | -3.06(-6.90%) |
Feb 27, 2023 | 44.04 | 44.89 | 43.87 | 44.41 | 3,179,971 | +0.37(+0.83%) |
Feb 24, 2023 | 42.71 | 44.38 | 42.34 | 44.04 | 2,618,552 | +0.86(+1.99%) |
Feb 23, 2023 | 43.16 | 44.04 | 42.29 | 43.18 | 2,656,097 | +0.84(+1.99%) |
Feb 22, 2023 | 41.32 | 42.65 | 41.07 | 42.34 | 2,936,442 | +0.96(+2.31%) |
Feb 21, 2023 | 41.66 | 42.30 | 41.07 | 41.39 | 3,305,002 | -0.71(-1.68%) |
Feb 17, 2023 | 43.90 | 44.08 | 41.81 | 42.09 | 4,467,903 | -3.07(-6.81%) |
Feb 16, 2023 | 45.44 | 46.18 | 45.02 | 45.17 | 2,017,530 | -0.72(-1.56%) |
Feb 15, 2023 | 46.03 | 46.19 | 45.08 | 45.88 | 2,665,319 | -1.24(-2.63%) |
Feb 14, 2023 | 46.11 | 47.40 | 45.78 | 47.12 | 2,567,681 | +0.35(+0.74%) |
Feb 13, 2023 | 46.51 | 47.14 | 45.87 | 46.77 | 2,717,873 | -0.44(-0.94%) |
Feb 10, 2023 | 45.44 | 47.47 | 45.20 | 47.22 | 3,782,042 | +2.88(+6.50%) |
Feb 09, 2023 | 45.45 | 45.49 | 44.07 | 44.33 | 3,052,511 | -0.94(-2.07%) |
Feb 08, 2023 | 45.38 | 46.17 | 44.95 | 45.27 | 3,904,030 | -0.34(-0.74%) |
Feb 07, 2023 | 43.83 | 45.74 | 43.18 | 45.61 | 3,726,425 | +2.13(+4.89%) |
Feb 06, 2023 | 44.91 | 45.22 | 43.11 | 43.48 | 4,568,319 | -1.36(-3.04%) |
Feb 03, 2023 | 45.08 | 46.02 | 44.52 | 44.85 | 3,707,250 | -0.45(-1.00%) |
Feb 02, 2023 | 46.12 | 46.44 | 44.50 | 45.30 | 3,599,996 | -0.62(-1.35%) |