Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.30 | 35.79 | 33.35 | 35.55 | 135,791 | +1.58(+4.65%) |
Apr 27, 2023 | 34.56 | 35.43 | 33.18 | 33.97 | 169,223 | -0.58(-1.68%) |
Apr 26, 2023 | 34.60 | 35.16 | 34.31 | 34.55 | 169,034 | -0.20(-0.58%) |
Apr 25, 2023 | 36.85 | 36.85 | 34.65 | 34.75 | 222,580 | -1.62(-4.45%) |
Apr 24, 2023 | 36.92 | 37.00 | 35.93 | 36.37 | 65,645 | -0.42(-1.14%) |
Apr 21, 2023 | 36.83 | 37.25 | 36.70 | 36.79 | 86,403 | -0.03(-0.08%) |
Apr 20, 2023 | 37.16 | 37.41 | 36.40 | 36.82 | 93,011 | -0.44(-1.18%) |
Apr 19, 2023 | 37.17 | 37.51 | 36.25 | 37.26 | 138,927 | -0.11(-0.29%) |
Apr 18, 2023 | 38.02 | 38.30 | 36.84 | 37.37 | 113,550 | -0.64(-1.68%) |
Apr 17, 2023 | 36.69 | 38.79 | 36.67 | 38.01 | 152,344 | +1.48(+4.05%) |
Apr 14, 2023 | 37.28 | 38.32 | 36.20 | 36.53 | 110,839 | -0.88(-2.35%) |
Apr 13, 2023 | 36.60 | 37.89 | 36.50 | 37.41 | 147,824 | +0.82(+2.24%) |
Apr 12, 2023 | 38.97 | 38.97 | 36.42 | 36.59 | 232,837 | -2.17(-5.60%) |
Apr 11, 2023 | 39.15 | 39.69 | 38.72 | 38.76 | 74,132 | -0.47(-1.20%) |
Apr 10, 2023 | 39.77 | 39.77 | 38.84 | 39.23 | 107,225 | -0.62(-1.56%) |
Apr 06, 2023 | 38.99 | 40.05 | 38.71 | 39.85 | 300,407 | +1.36(+3.53%) |
Apr 05, 2023 | 38.72 | 39.29 | 38.18 | 38.49 | 213,239 | -0.36(-0.93%) |
Apr 04, 2023 | 39.98 | 40.24 | 38.21 | 38.85 | 191,995 | -0.97(-2.44%) |
Apr 03, 2023 | 40.44 | 41.45 | 39.64 | 39.82 | 226,224 | -0.62(-1.53%) |
Mar 31, 2023 | 39.49 | 40.57 | 39.14 | 40.44 | 143,696 | +1.23(+3.14%) |
Mar 30, 2023 | 40.35 | 40.55 | 38.16 | 39.21 | 139,772 | -1.06(-2.63%) |
Mar 29, 2023 | 39.49 | 40.57 | 39.11 | 40.27 | 156,730 | +1.45(+3.74%) |
Mar 28, 2023 | 39.65 | 39.97 | 38.72 | 38.82 | 90,076 | -1.00(-2.51%) |
Mar 27, 2023 | 40.32 | 40.42 | 39.71 | 39.82 | 135,825 | -0.25(-0.62%) |
Mar 24, 2023 | 39.29 | 41.09 | 38.95 | 40.07 | 152,786 | +0.47(+1.19%) |
Mar 23, 2023 | 40.02 | 40.45 | 38.86 | 39.60 | 172,108 | -0.09(-0.23%) |
Mar 22, 2023 | 40.90 | 41.26 | 39.54 | 39.69 | 109,303 | -1.20(-2.93%) |
Mar 21, 2023 | 41.98 | 43.05 | 40.07 | 40.89 | 172,031 | -0.84(-2.01%) |
Mar 20, 2023 | 42.56 | 42.77 | 41.31 | 41.73 | 251,606 | -0.36(-0.86%) |
Mar 17, 2023 | 42.98 | 43.47 | 41.85 | 42.09 | 688,581 | -1.33(-3.06%) |
Mar 16, 2023 | 44.15 | 44.40 | 42.68 | 43.42 | 143,068 | -1.09(-2.45%) |
Mar 15, 2023 | 44.45 | 45.00 | 43.90 | 44.51 | 243,043 | -0.66(-1.46%) |
Mar 14, 2023 | 46.13 | 47.31 | 44.28 | 45.17 | 193,320 | +0.10(+0.22%) |
Mar 13, 2023 | 44.73 | 46.54 | 44.39 | 45.07 | 221,715 | -0.02(-0.04%) |
Mar 10, 2023 | 46.52 | 46.52 | 43.88 | 45.09 | 171,714 | -1.47(-3.16%) |
Mar 09, 2023 | 47.54 | 48.00 | 46.35 | 46.56 | 155,980 | -0.61(-1.29%) |
Mar 08, 2023 | 47.35 | 47.35 | 46.06 | 47.17 | 113,142 | +0.09(+0.19%) |
Mar 07, 2023 | 46.92 | 47.86 | 46.65 | 47.08 | 162,165 | +0.15(+0.32%) |
Mar 06, 2023 | 47.53 | 47.53 | 45.76 | 46.93 | 147,888 | -0.58(-1.22%) |
Mar 03, 2023 | 47.69 | 48.35 | 46.70 | 47.51 | 133,635 | -0.21(-0.44%) |
Mar 02, 2023 | 48.72 | 49.27 | 47.65 | 47.72 | 175,011 | -1.38(-2.81%) |
Mar 01, 2023 | 48.61 | 50.24 | 48.61 | 49.10 | 157,013 | +0.60(+1.24%) |
Feb 28, 2023 | 47.95 | 49.13 | 47.78 | 48.50 | 484,969 | +0.90(+1.89%) |
Feb 27, 2023 | 48.54 | 48.75 | 47.21 | 47.60 | 125,877 | -0.36(-0.75%) |
Feb 24, 2023 | 48.60 | 51.05 | 47.74 | 47.96 | 160,067 | -1.08(-2.20%) |
Feb 23, 2023 | 49.77 | 49.93 | 47.99 | 49.04 | 206,409 | -0.17(-0.35%) |
Feb 22, 2023 | 49.42 | 51.53 | 48.49 | 49.21 | 205,914 | +0.23(+0.47%) |
Feb 21, 2023 | 49.82 | 49.82 | 48.31 | 48.98 | 267,489 | -1.65(-3.26%) |
Feb 17, 2023 | 49.45 | 51.07 | 49.00 | 50.63 | 108,436 | +1.51(+3.07%) |
Feb 16, 2023 | 49.47 | 50.38 | 48.76 | 49.12 | 322,219 | -1.06(-2.11%) |
Feb 15, 2023 | 49.26 | 50.22 | 48.51 | 50.18 | 115,879 | +0.42(+0.84%) |
Feb 14, 2023 | 50.59 | 52.46 | 49.45 | 49.76 | 139,963 | -1.31(-2.57%) |
Feb 13, 2023 | 52.82 | 54.94 | 50.59 | 51.07 | 140,150 | -1.97(-3.71%) |
Feb 10, 2023 | 52.75 | 53.78 | 52.08 | 53.04 | 224,715 | -0.02(-0.04%) |
Feb 09, 2023 | 53.18 | 55.00 | 52.88 | 53.06 | 180,989 | +0.40(+0.76%) |
Feb 08, 2023 | 62.06 | 62.06 | 52.39 | 52.66 | 187,016 | -1.93(-3.54%) |
Feb 07, 2023 | 53.36 | 54.87 | 51.84 | 54.59 | 117,703 | +1.65(+3.12%) |
Feb 06, 2023 | 52.56 | 53.17 | 51.85 | 52.94 | 98,703 | +0.44(+0.84%) |
Feb 03, 2023 | 51.80 | 54.11 | 51.42 | 52.50 | 191,815 | -0.25(-0.47%) |
Feb 02, 2023 | 52.46 | 54.48 | 52.46 | 52.75 | 193,141 | +0.84(+1.62%) |