Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.83 | 34.74 | 33.76 | 34.36 | 35,282 | +0.28(+0.82%) |
Apr 27, 2023 | 34.01 | 34.63 | 33.64 | 34.08 | 40,112 | +0.36(+1.07%) |
Apr 26, 2023 | 33.86 | 34.42 | 33.63 | 33.72 | 28,063 | -0.45(-1.31%) |
Apr 25, 2023 | 35.08 | 35.41 | 34.16 | 34.17 | 26,126 | -1.37(-3.85%) |
Apr 24, 2023 | 35.49 | 36.14 | 35.34 | 35.54 | 37,407 | -0.10(-0.28%) |
Apr 21, 2023 | 35.83 | 36.04 | 35.16 | 35.64 | 54,850 | -0.20(-0.56%) |
Apr 20, 2023 | 35.49 | 36.19 | 35.49 | 35.84 | 19,532 | -0.15(-0.42%) |
Apr 19, 2023 | 36.65 | 36.84 | 35.33 | 35.99 | 35,302 | -0.80(-2.17%) |
Apr 18, 2023 | 36.60 | 37.13 | 36.45 | 36.78 | 50,852 | +0.18(+0.49%) |
Apr 17, 2023 | 36.59 | 36.78 | 36.43 | 36.60 | 26,454 | +0.05(+0.14%) |
Apr 14, 2023 | 36.52 | 36.99 | 36.31 | 36.55 | 44,092 | +0.13(+0.37%) |
Apr 13, 2023 | 36.90 | 36.90 | 36.04 | 36.42 | 75,001 | -0.36(-0.99%) |
Apr 12, 2023 | 36.74 | 37.86 | 36.70 | 36.78 | 34,614 | +1.10(+3.08%) |
Apr 11, 2023 | 35.97 | 36.37 | 35.50 | 35.69 | 27,767 | -0.10(-0.28%) |
Apr 10, 2023 | 34.45 | 35.92 | 34.45 | 35.79 | 40,232 | +1.12(+3.22%) |
Apr 06, 2023 | 34.83 | 35.32 | 34.47 | 34.67 | 33,886 | -0.04(-0.11%) |
Apr 05, 2023 | 36.02 | 36.84 | 34.62 | 34.71 | 64,053 | -1.53(-4.21%) |
Apr 04, 2023 | 38.54 | 38.68 | 36.15 | 36.23 | 41,394 | -2.16(-5.62%) |
Apr 03, 2023 | 38.77 | 38.77 | 37.53 | 38.39 | 69,329 | -0.19(-0.49%) |
Mar 31, 2023 | 38.23 | 38.85 | 38.11 | 38.58 | 118,968 | +0.76(+2.01%) |
Mar 30, 2023 | 37.85 | 38.28 | 37.59 | 37.82 | 24,266 | +0.45(+1.20%) |
Mar 29, 2023 | 37.62 | 37.99 | 36.81 | 37.37 | 45,110 | +0.12(+0.32%) |
Mar 28, 2023 | 37.28 | 37.77 | 36.93 | 37.25 | 129,737 | -0.16(-0.43%) |
Mar 27, 2023 | 37.92 | 37.96 | 37.27 | 37.41 | 35,026 | +0.20(+0.54%) |
Mar 24, 2023 | 36.08 | 37.29 | 36.04 | 37.21 | 36,235 | +0.50(+1.36%) |
Mar 23, 2023 | 37.35 | 37.75 | 36.35 | 36.71 | 51,366 | -0.44(-1.18%) |
Mar 22, 2023 | 36.60 | 38.43 | 36.21 | 37.15 | 28,321 | -1.28(-3.32%) |
Mar 21, 2023 | 38.46 | 39.09 | 38.19 | 38.43 | 34,690 | +0.90(+2.41%) |
Mar 20, 2023 | 36.64 | 38.27 | 36.49 | 37.53 | 63,001 | +1.05(+2.87%) |
Mar 17, 2023 | 37.06 | 37.06 | 36.04 | 36.48 | 82,337 | -1.01(-2.69%) |
Mar 16, 2023 | 36.26 | 37.60 | 35.26 | 37.49 | 125,347 | +0.84(+2.29%) |
Mar 15, 2023 | 37.47 | 37.52 | 36.30 | 36.65 | 74,746 | -2.12(-5.48%) |
Mar 14, 2023 | 38.23 | 39.15 | 37.53 | 38.77 | 57,618 | +1.74(+4.69%) |
Mar 13, 2023 | 38.00 | 38.89 | 36.64 | 37.04 | 242,403 | -1.88(-4.82%) |
Mar 10, 2023 | 39.29 | 40.24 | 38.56 | 38.91 | 68,469 | -0.35(-0.89%) |
Mar 09, 2023 | 41.93 | 41.93 | 39.24 | 39.26 | 81,682 | -1.75(-4.26%) |
Mar 08, 2023 | 42.98 | 43.92 | 40.41 | 41.01 | 92,544 | -2.05(-4.75%) |
Mar 07, 2023 | 42.45 | 43.36 | 41.17 | 43.05 | 50,270 | +0.76(+1.79%) |
Mar 06, 2023 | 43.92 | 44.08 | 40.34 | 42.30 | 120,828 | -2.47(-5.53%) |
Mar 03, 2023 | 43.99 | 44.77 | 43.70 | 44.77 | 79,371 | +0.96(+2.19%) |
Mar 02, 2023 | 42.87 | 43.88 | 42.76 | 43.81 | 50,535 | +0.71(+1.64%) |
Mar 01, 2023 | 43.11 | 43.54 | 42.80 | 43.10 | 50,044 | +0.05(+0.12%) |
Feb 28, 2023 | 41.46 | 44.01 | 41.46 | 43.05 | 78,315 | +1.45(+3.48%) |
Feb 27, 2023 | 41.16 | 41.73 | 41.08 | 41.61 | 49,169 | +0.71(+1.73%) |
Feb 24, 2023 | 40.52 | 41.02 | 39.91 | 40.90 | 47,799 | -0.45(-1.09%) |
Feb 23, 2023 | 40.97 | 42.03 | 40.71 | 41.35 | 36,094 | +0.69(+1.71%) |
Feb 22, 2023 | 40.41 | 41.03 | 40.05 | 40.65 | 46,530 | +0.36(+0.90%) |
Feb 21, 2023 | 42.03 | 42.03 | 39.55 | 40.29 | 56,819 | -1.97(-4.65%) |
Feb 17, 2023 | 41.14 | 42.75 | 40.95 | 42.26 | 68,894 | +1.32(+3.22%) |
Feb 16, 2023 | 39.35 | 41.83 | 39.35 | 40.94 | 101,525 | +1.04(+2.60%) |
Feb 15, 2023 | 40.11 | 40.55 | 39.43 | 39.90 | 242,282 | -0.36(-0.89%) |
Feb 14, 2023 | 40.59 | 40.90 | 39.83 | 40.26 | 55,944 | -0.55(-1.34%) |
Feb 13, 2023 | 40.40 | 41.55 | 39.75 | 40.81 | 58,714 | +0.41(+1.01%) |
Feb 10, 2023 | 40.35 | 40.75 | 40.05 | 40.40 | 62,504 | -0.03(-0.07%) |
Feb 09, 2023 | 42.05 | 42.37 | 40.42 | 40.43 | 33,119 | -1.25(-2.99%) |
Feb 08, 2023 | 40.57 | 41.83 | 40.57 | 41.68 | 33,891 | +0.23(+0.55%) |
Feb 07, 2023 | 40.24 | 41.60 | 39.66 | 41.45 | 65,809 | +1.25(+3.10%) |
Feb 06, 2023 | 41.14 | 41.17 | 38.32 | 40.20 | 95,059 | -1.03(-2.49%) |
Feb 03, 2023 | 41.82 | 42.26 | 41.08 | 41.23 | 89,323 | -1.04(-2.45%) |
Feb 02, 2023 | 40.15 | 42.37 | 39.64 | 42.27 | 156,951 | +2.11(+5.27%) |