Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.07 | 30.97 | 29.88 | 30.62 | 280,049 | +0.80(+2.67%) |
Apr 27, 2023 | 29.83 | 30.11 | 29.59 | 29.83 | 250,306 | +0.21(+0.71%) |
Apr 26, 2023 | 29.88 | 30.36 | 29.25 | 29.62 | 297,504 | -0.27(-0.90%) |
Apr 25, 2023 | 31.41 | 31.41 | 29.82 | 29.88 | 306,443 | -1.36(-4.37%) |
Apr 24, 2023 | 31.80 | 32.05 | 31.11 | 31.25 | 273,473 | -0.66(-2.08%) |
Apr 21, 2023 | 31.80 | 31.97 | 31.26 | 31.91 | 399,226 | -0.16(-0.51%) |
Apr 20, 2023 | 31.93 | 32.19 | 31.56 | 32.08 | 316,736 | -0.12(-0.39%) |
Apr 19, 2023 | 31.53 | 32.42 | 31.14 | 32.20 | 323,602 | +1.07(+3.43%) |
Apr 18, 2023 | 31.96 | 32.15 | 30.89 | 31.13 | 320,822 | -0.83(-2.59%) |
Apr 17, 2023 | 31.47 | 31.97 | 31.13 | 31.96 | 268,726 | +0.42(+1.34%) |
Apr 14, 2023 | 32.81 | 32.90 | 31.29 | 31.54 | 252,375 | -0.66(-2.06%) |
Apr 13, 2023 | 31.52 | 32.37 | 31.05 | 32.20 | 310,090 | +0.76(+2.41%) |
Apr 12, 2023 | 32.19 | 32.25 | 31.36 | 31.44 | 231,719 | -0.45(-1.42%) |
Apr 11, 2023 | 32.31 | 32.31 | 31.74 | 31.89 | 358,922 | -0.31(-0.95%) |
Apr 10, 2023 | 31.77 | 32.46 | 31.58 | 32.20 | 382,841 | +0.33(+1.02%) |
Apr 06, 2023 | 31.57 | 32.09 | 31.41 | 31.87 | 316,504 | +0.29(+0.91%) |
Apr 05, 2023 | 31.68 | 32.06 | 31.42 | 31.59 | 380,047 | -0.50(-1.56%) |
Apr 04, 2023 | 33.08 | 33.08 | 31.47 | 32.09 | 305,305 | -0.79(-2.40%) |
Apr 03, 2023 | 33.30 | 33.37 | 32.56 | 32.87 | 325,557 | -0.30(-0.90%) |
Mar 31, 2023 | 32.98 | 33.21 | 32.73 | 33.17 | 505,085 | +0.45(+1.38%) |
Mar 30, 2023 | 33.86 | 33.88 | 32.66 | 32.72 | 407,693 | -0.99(-2.94%) |
Mar 29, 2023 | 33.86 | 33.86 | 33.12 | 33.71 | 270,890 | +0.32(+0.95%) |
Mar 28, 2023 | 33.39 | 33.74 | 33.01 | 33.39 | 281,714 | -0.06(-0.17%) |
Mar 27, 2023 | 33.83 | 34.02 | 33.04 | 33.45 | 358,696 | +0.65(+1.99%) |
Mar 24, 2023 | 31.79 | 32.91 | 31.60 | 32.80 | 902,590 | +0.30(+0.92%) |
Mar 23, 2023 | 34.09 | 34.22 | 32.35 | 32.50 | 428,187 | -1.25(-3.70%) |
Mar 22, 2023 | 35.64 | 35.69 | 33.75 | 33.75 | 387,699 | -1.97(-5.52%) |
Mar 21, 2023 | 35.55 | 36.23 | 35.45 | 35.72 | 506,609 | +1.43(+4.18%) |
Mar 20, 2023 | 35.43 | 35.98 | 34.22 | 34.29 | 678,806 | -0.28(-0.81%) |
Mar 17, 2023 | 34.79 | 35.21 | 34.02 | 34.56 | 2,122,166 | -1.44(-4.00%) |
Mar 16, 2023 | 34.60 | 37.20 | 34.18 | 36.01 | 769,765 | +0.74(+2.10%) |
Mar 15, 2023 | 33.91 | 35.30 | 33.74 | 35.27 | 702,562 | -0.27(-0.76%) |
Mar 14, 2023 | 38.03 | 38.41 | 34.89 | 35.53 | 822,249 | +0.21(+0.60%) |
Mar 13, 2023 | 35.57 | 37.51 | 33.62 | 35.32 | 1,122,043 | -1.68(-4.54%) |
Mar 10, 2023 | 36.27 | 37.91 | 35.59 | 37.01 | 641,062 | -0.15(-0.41%) |
Mar 09, 2023 | 39.57 | 39.57 | 37.10 | 37.16 | 443,175 | -2.59(-6.53%) |
Mar 08, 2023 | 40.05 | 40.19 | 39.40 | 39.75 | 257,745 | -0.18(-0.46%) |
Mar 07, 2023 | 41.05 | 41.05 | 39.86 | 39.94 | 350,622 | -1.19(-2.90%) |
Mar 06, 2023 | 41.19 | 41.49 | 40.83 | 41.13 | 291,312 | -0.01(-0.02%) |
Mar 03, 2023 | 40.63 | 41.16 | 40.20 | 41.14 | 273,505 | +0.80(+1.98%) |
Mar 02, 2023 | 40.87 | 40.87 | 39.97 | 40.34 | 236,173 | -0.84(-2.03%) |
Mar 01, 2023 | 41.06 | 41.25 | 40.80 | 41.18 | 292,506 | -0.07(-0.16%) |
Feb 28, 2023 | 41.92 | 42.13 | 41.24 | 41.24 | 340,138 | -0.76(-1.81%) |
Feb 27, 2023 | 42.36 | 42.40 | 41.61 | 42.00 | 357,652 | -0.12(-0.27%) |
Feb 24, 2023 | 41.39 | 42.12 | 41.37 | 42.12 | 223,951 | +0.16(+0.39%) |
Feb 23, 2023 | 41.83 | 42.23 | 41.45 | 41.95 | 170,450 | +0.21(+0.50%) |
Feb 22, 2023 | 42.16 | 42.34 | 41.38 | 41.74 | 429,072 | -0.33(-0.79%) |
Feb 21, 2023 | 42.45 | 42.45 | 41.93 | 42.08 | 340,824 | -0.68(-1.58%) |
Feb 17, 2023 | 42.49 | 42.87 | 42.15 | 42.75 | 292,974 | +0.46(+1.08%) |
Feb 16, 2023 | 42.22 | 42.67 | 41.85 | 42.30 | 359,623 | -0.24(-0.56%) |
Feb 15, 2023 | 41.71 | 42.82 | 41.71 | 42.54 | 318,057 | +0.41(+0.97%) |
Feb 14, 2023 | 42.16 | 42.57 | 41.66 | 42.13 | 357,577 | -0.11(-0.27%) |
Feb 13, 2023 | 41.77 | 42.24 | 41.48 | 42.24 | 264,325 | +0.46(+1.10%) |
Feb 10, 2023 | 41.67 | 41.91 | 41.52 | 41.78 | 289,742 | +0.07(+0.16%) |
Feb 09, 2023 | 42.78 | 43.07 | 41.71 | 41.72 | 341,854 | -0.88(-2.06%) |
Feb 08, 2023 | 42.74 | 43.05 | 42.49 | 42.59 | 175,298 | -0.56(-1.30%) |
Feb 07, 2023 | 42.67 | 43.41 | 42.21 | 43.16 | 282,291 | +0.43(+1.00%) |
Feb 06, 2023 | 42.93 | 43.40 | 42.57 | 42.73 | 206,086 | -0.48(-1.10%) |
Feb 03, 2023 | 42.85 | 43.57 | 41.66 | 43.20 | 339,172 | +0.19(+0.44%) |
Feb 02, 2023 | 42.25 | 43.01 | 41.49 | 43.01 | 419,067 | +0.83(+1.97%) |