Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.30 | 34.90 | 34.04 | 34.09 | 1,331,290 | -0.45(-1.31%) |
Apr 27, 2023 | 34.50 | 34.80 | 34.00 | 34.54 | 847,206 | +0.45(+1.33%) |
Apr 26, 2023 | 34.22 | 34.62 | 33.49 | 34.09 | 1,498,861 | -0.23(-0.67%) |
Apr 25, 2023 | 33.76 | 34.56 | 33.39 | 34.32 | 1,721,809 | +0.02(+0.05%) |
Apr 24, 2023 | 34.14 | 34.67 | 34.07 | 34.30 | 1,503,117 | +0.17(+0.49%) |
Apr 21, 2023 | 34.34 | 34.42 | 33.78 | 34.13 | 1,125,504 | -0.23(-0.67%) |
Apr 20, 2023 | 34.20 | 34.40 | 33.86 | 34.36 | 669,688 | -0.35(-1.00%) |
Apr 19, 2023 | 33.89 | 34.84 | 33.69 | 34.71 | 693,604 | +0.66(+1.93%) |
Apr 18, 2023 | 33.71 | 34.10 | 33.47 | 34.05 | 789,919 | +0.25(+0.74%) |
Apr 17, 2023 | 33.33 | 33.80 | 33.09 | 33.80 | 737,867 | +0.28(+0.85%) |
Apr 14, 2023 | 33.79 | 34.07 | 33.13 | 33.52 | 658,914 | +0.16(+0.48%) |
Apr 13, 2023 | 33.39 | 33.54 | 33.01 | 33.36 | 458,025 | +0.14(+0.43%) |
Apr 12, 2023 | 33.37 | 33.49 | 32.85 | 33.22 | 697,053 | +0.12(+0.35%) |
Apr 11, 2023 | 32.62 | 33.25 | 32.38 | 33.10 | 845,681 | +0.91(+2.84%) |
Apr 10, 2023 | 31.80 | 32.40 | 31.60 | 32.19 | 1,044,396 | +0.39(+1.23%) |
Apr 06, 2023 | 32.17 | 32.26 | 31.66 | 31.80 | 940,138 | -0.28(-0.89%) |
Apr 05, 2023 | 31.73 | 32.16 | 31.54 | 32.08 | 915,774 | -0.29(-0.91%) |
Apr 04, 2023 | 33.02 | 33.17 | 31.80 | 32.37 | 867,082 | -0.42(-1.27%) |
Apr 03, 2023 | 32.94 | 33.23 | 32.35 | 32.79 | 1,004,992 | -0.15(-0.46%) |
Mar 31, 2023 | 32.57 | 32.99 | 32.33 | 32.94 | 661,748 | +0.71(+2.21%) |
Mar 30, 2023 | 32.69 | 32.93 | 32.00 | 32.23 | 1,191,246 | -0.20(-0.63%) |
Mar 29, 2023 | 32.38 | 32.46 | 31.80 | 32.43 | 954,655 | +0.68(+2.15%) |
Mar 28, 2023 | 31.36 | 31.99 | 31.10 | 31.75 | 1,101,942 | +0.38(+1.22%) |
Mar 27, 2023 | 31.53 | 31.69 | 30.92 | 31.37 | 1,839,767 | +0.86(+2.82%) |
Mar 24, 2023 | 29.96 | 30.59 | 29.22 | 30.51 | 1,682,469 | +0.09(+0.29%) |
Mar 23, 2023 | 30.68 | 31.38 | 29.95 | 30.42 | 1,318,162 | -0.16(-0.52%) |
Mar 22, 2023 | 31.56 | 31.90 | 30.56 | 30.58 | 1,329,214 | -1.15(-3.64%) |
Mar 21, 2023 | 31.72 | 32.04 | 31.45 | 31.73 | 1,554,163 | +1.10(+3.60%) |
Mar 20, 2023 | 30.60 | 31.42 | 30.36 | 30.63 | 1,701,202 | +0.55(+1.83%) |
Mar 17, 2023 | 31.06 | 31.10 | 29.88 | 30.08 | 2,186,466 | -1.45(-4.59%) |
Mar 16, 2023 | 30.07 | 31.55 | 29.13 | 31.53 | 2,689,124 | +0.71(+2.31%) |
Mar 15, 2023 | 30.84 | 31.46 | 30.21 | 30.82 | 1,867,768 | -1.08(-3.40%) |
Mar 14, 2023 | 32.91 | 33.59 | 31.52 | 31.90 | 2,098,274 | +0.21(+0.67%) |
Mar 13, 2023 | 32.69 | 32.90 | 31.45 | 31.69 | 3,411,180 | -2.28(-6.72%) |
Mar 10, 2023 | 34.80 | 35.06 | 33.57 | 33.97 | 2,499,130 | -1.35(-3.82%) |
Mar 09, 2023 | 37.19 | 37.51 | 35.26 | 35.32 | 1,904,950 | -1.84(-4.95%) |
Mar 08, 2023 | 37.76 | 37.85 | 36.97 | 37.16 | 1,090,459 | -0.43(-1.13%) |
Mar 07, 2023 | 38.02 | 38.48 | 37.41 | 37.59 | 1,310,236 | -0.37(-0.98%) |
Mar 06, 2023 | 38.70 | 38.87 | 37.86 | 37.96 | 1,439,953 | -0.71(-1.84%) |
Mar 03, 2023 | 38.76 | 38.80 | 38.30 | 38.67 | 1,307,698 | +0.24(+0.62%) |
Mar 02, 2023 | 37.96 | 38.47 | 37.80 | 38.43 | 869,055 | -0.04(-0.09%) |
Mar 01, 2023 | 38.20 | 38.84 | 38.09 | 38.47 | 1,083,415 | +0.19(+0.49%) |
Feb 28, 2023 | 38.69 | 39.08 | 38.24 | 38.28 | 1,554,457 | -0.40(-1.03%) |
Feb 27, 2023 | 39.28 | 39.28 | 38.20 | 38.68 | 1,380,659 | -0.18(-0.46%) |
Feb 24, 2023 | 37.88 | 38.90 | 37.85 | 38.86 | 1,051,953 | +0.25(+0.64%) |
Feb 23, 2023 | 38.84 | 39.12 | 37.95 | 38.61 | 838,878 | +0.14(+0.37%) |
Feb 22, 2023 | 38.88 | 39.02 | 38.24 | 38.47 | 988,635 | +0.01(+0.02%) |
Feb 21, 2023 | 38.84 | 39.13 | 38.16 | 38.46 | 1,354,882 | -1.08(-2.74%) |
Feb 17, 2023 | 39.11 | 39.76 | 39.00 | 39.54 | 2,692,851 | +0.08(+0.20%) |
Feb 16, 2023 | 39.51 | 40.45 | 39.36 | 39.46 | 1,338,725 | -0.58(-1.44%) |
Feb 15, 2023 | 39.54 | 40.22 | 39.33 | 40.04 | 2,167,712 | +0.18(+0.46%) |
Feb 14, 2023 | 39.60 | 40.19 | 39.05 | 39.86 | 1,957,460 | +0.01(+0.02%) |
Feb 13, 2023 | 39.46 | 39.98 | 39.10 | 39.85 | 1,135,018 | +0.39(+0.99%) |
Feb 10, 2023 | 39.24 | 39.80 | 39.18 | 39.46 | 1,061,357 | -0.08(-0.20%) |
Feb 09, 2023 | 40.73 | 40.84 | 39.33 | 39.54 | 1,785,371 | -0.45(-1.13%) |
Feb 08, 2023 | 40.41 | 40.67 | 39.41 | 39.99 | 1,511,348 | -0.69(-1.69%) |
Feb 07, 2023 | 37.38 | 40.82 | 37.13 | 40.67 | 4,561,177 | +3.90(+10.61%) |
Feb 06, 2023 | 37.63 | 37.78 | 36.51 | 36.77 | 1,802,969 | -1.23(-3.25%) |
Feb 03, 2023 | 37.61 | 38.91 | 37.48 | 38.01 | 1,819,558 | -0.39(-1.02%) |
Feb 02, 2023 | 38.17 | 39.09 | 38.01 | 38.40 | 2,854,665 | +0.67(+1.77%) |