Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.64 | 34.31 | 33.36 | 34.14 | 1,281,149 | +0.66(+1.97%) |
Apr 27, 2023 | 32.84 | 33.52 | 32.18 | 33.48 | 1,348,629 | +0.69(+2.10%) |
Apr 26, 2023 | 32.85 | 33.39 | 32.55 | 32.79 | 1,283,611 | +0.18(+0.55%) |
Apr 25, 2023 | 33.20 | 33.53 | 32.59 | 32.61 | 1,104,371 | -1.26(-3.72%) |
Apr 24, 2023 | 33.44 | 33.91 | 33.14 | 33.87 | 1,088,064 | +0.28(+0.83%) |
Apr 21, 2023 | 33.55 | 33.93 | 33.09 | 33.59 | 1,069,192 | +0.09(+0.27%) |
Apr 20, 2023 | 33.09 | 34.20 | 33.06 | 33.50 | 754,565 | -0.20(-0.59%) |
Apr 19, 2023 | 33.00 | 33.70 | 32.82 | 33.70 | 1,067,655 | +0.20(+0.60%) |
Apr 18, 2023 | 34.59 | 35.21 | 33.35 | 33.50 | 1,192,297 | -0.78(-2.28%) |
Apr 17, 2023 | 33.61 | 34.29 | 33.09 | 34.28 | 903,629 | +0.38(+1.12%) |
Apr 14, 2023 | 34.08 | 34.70 | 33.53 | 33.90 | 587,407 | -0.17(-0.50%) |
Apr 13, 2023 | 34.48 | 34.61 | 33.40 | 34.07 | 1,391,686 | -0.06(-0.18%) |
Apr 12, 2023 | 34.74 | 34.98 | 33.98 | 34.13 | 1,000,096 | -0.21(-0.61%) |
Apr 11, 2023 | 34.72 | 35.18 | 34.29 | 34.34 | 931,958 | -0.34(-0.98%) |
Apr 10, 2023 | 33.00 | 34.68 | 32.82 | 34.68 | 1,274,155 | +1.70(+5.15%) |
Apr 06, 2023 | 33.01 | 33.67 | 31.61 | 32.98 | 4,256,267 | -3.71(-10.11%) |
Apr 05, 2023 | 37.44 | 37.56 | 36.60 | 36.69 | 1,123,439 | -0.76(-2.03%) |
Apr 04, 2023 | 38.34 | 38.34 | 36.94 | 37.45 | 969,532 | -0.66(-1.73%) |
Apr 03, 2023 | 37.80 | 38.44 | 37.41 | 38.11 | 1,378,485 | +0.03(+0.08%) |
Mar 31, 2023 | 37.51 | 38.50 | 37.22 | 38.08 | 996,051 | +0.76(+2.04%) |
Mar 30, 2023 | 37.51 | 37.76 | 36.92 | 37.32 | 830,697 | +0.70(+1.91%) |
Mar 29, 2023 | 35.87 | 36.63 | 35.69 | 36.62 | 763,057 | +1.47(+4.18%) |
Mar 28, 2023 | 34.90 | 35.22 | 34.31 | 35.15 | 1,658,469 | +0.11(+0.31%) |
Mar 27, 2023 | 35.18 | 35.38 | 34.72 | 35.04 | 1,045,090 | +0.33(+0.95%) |
Mar 24, 2023 | 34.19 | 34.72 | 33.80 | 34.71 | 1,120,545 | +0.04(+0.12%) |
Mar 23, 2023 | 34.46 | 36.12 | 34.22 | 34.67 | 1,389,213 | +0.67(+1.97%) |
Mar 22, 2023 | 35.22 | 35.55 | 33.98 | 34.00 | 1,220,139 | -1.12(-3.19%) |
Mar 21, 2023 | 35.70 | 35.70 | 34.70 | 35.12 | 1,758,771 | +0.17(+0.49%) |
Mar 20, 2023 | 34.58 | 35.17 | 34.28 | 34.95 | 912,033 | +0.48(+1.39%) |
Mar 17, 2023 | 35.80 | 36.02 | 34.03 | 34.47 | 1,869,965 | -1.48(-4.12%) |
Mar 16, 2023 | 35.02 | 36.07 | 34.62 | 35.95 | 1,509,331 | +0.37(+1.04%) |
Mar 15, 2023 | 35.41 | 36.02 | 34.63 | 35.58 | 1,793,959 | -1.07(-2.92%) |
Mar 14, 2023 | 38.01 | 38.20 | 36.19 | 36.65 | 2,064,782 | -0.37(-1.00%) |
Mar 13, 2023 | 38.11 | 38.66 | 36.60 | 37.02 | 1,563,810 | -1.52(-3.94%) |
Mar 10, 2023 | 39.72 | 40.00 | 37.85 | 38.54 | 1,843,636 | -1.45(-3.63%) |
Mar 09, 2023 | 41.30 | 41.90 | 39.92 | 39.99 | 1,438,115 | -1.48(-3.57%) |
Mar 08, 2023 | 41.24 | 41.48 | 40.50 | 41.47 | 1,601,028 | +0.13(+0.31%) |
Mar 07, 2023 | 42.64 | 42.84 | 41.15 | 41.34 | 705,108 | -1.43(-3.34%) |
Mar 06, 2023 | 44.21 | 44.80 | 42.75 | 42.77 | 1,070,884 | -1.26(-2.86%) |
Mar 03, 2023 | 43.37 | 44.25 | 42.70 | 44.03 | 926,474 | +1.14(+2.66%) |
Mar 02, 2023 | 41.93 | 43.09 | 40.05 | 42.89 | 1,822,572 | -0.22(-0.51%) |
Mar 01, 2023 | 43.19 | 43.72 | 42.92 | 43.11 | 799,138 | -0.02(-0.05%) |
Feb 28, 2023 | 42.67 | 43.81 | 42.13 | 43.13 | 1,146,434 | +0.65(+1.53%) |
Feb 27, 2023 | 43.22 | 43.45 | 42.34 | 42.48 | 1,152,453 | -0.21(-0.49%) |
Feb 24, 2023 | 43.24 | 43.92 | 41.85 | 42.69 | 1,661,966 | -1.93(-4.33%) |