Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.59 | 33.73 | 31.18 | 33.14 | 1,286,792 | +1.77(+5.64%) |
Apr 27, 2023 | 31.49 | 31.63 | 30.24 | 31.37 | 2,183,497 | +0.15(+0.48%) |
Apr 26, 2023 | 32.93 | 33.19 | 31.00 | 31.22 | 1,808,780 | -1.86(-5.62%) |
Apr 25, 2023 | 34.38 | 34.56 | 32.96 | 33.08 | 1,163,890 | -1.98(-5.65%) |
Apr 24, 2023 | 33.69 | 35.23 | 33.42 | 35.06 | 1,057,404 | +1.30(+3.85%) |
Apr 21, 2023 | 34.25 | 34.50 | 33.48 | 33.76 | 1,098,605 | -0.47(-1.37%) |
Apr 20, 2023 | 34.68 | 34.76 | 33.16 | 34.23 | 1,887,401 | -1.32(-3.71%) |
Apr 19, 2023 | 35.44 | 35.84 | 35.01 | 35.55 | 1,294,902 | -0.76(-2.09%) |
Apr 18, 2023 | 36.45 | 36.59 | 35.85 | 36.31 | 987,501 | -0.34(-0.93%) |
Apr 17, 2023 | 37.98 | 38.06 | 36.28 | 36.65 | 1,068,674 | -1.41(-3.70%) |
Apr 14, 2023 | 37.93 | 38.17 | 37.26 | 38.06 | 1,237,765 | +0.22(+0.58%) |
Apr 13, 2023 | 37.45 | 38.58 | 37.29 | 37.84 | 1,149,824 | +0.35(+0.93%) |
Apr 12, 2023 | 37.20 | 37.80 | 36.69 | 37.49 | 1,238,620 | +0.67(+1.82%) |
Apr 11, 2023 | 36.80 | 37.30 | 35.93 | 36.82 | 1,287,730 | +0.38(+1.04%) |
Apr 10, 2023 | 35.77 | 36.99 | 35.64 | 36.44 | 1,552,159 | +1.06(+3.00%) |
Apr 06, 2023 | 36.07 | 36.40 | 35.37 | 35.38 | 1,020,939 | -0.90(-2.48%) |
Apr 05, 2023 | 36.53 | 36.81 | 35.86 | 36.28 | 1,783,098 | -0.06(-0.17%) |
Apr 04, 2023 | 37.31 | 37.42 | 35.73 | 36.34 | 1,797,127 | -0.65(-1.76%) |
Apr 03, 2023 | 35.88 | 37.51 | 35.26 | 36.99 | 3,457,542 | +3.55(+10.62%) |
Mar 31, 2023 | 33.50 | 33.96 | 33.21 | 33.44 | 1,336,422 | +0.19(+0.57%) |
Mar 30, 2023 | 33.54 | 33.54 | 32.87 | 33.25 | 1,100,779 | +0.14(+0.42%) |
Mar 29, 2023 | 33.31 | 33.50 | 32.55 | 33.11 | 1,200,581 | +0.59(+1.81%) |
Mar 28, 2023 | 32.28 | 32.86 | 31.90 | 32.52 | 1,198,352 | +0.25(+0.77%) |
Mar 27, 2023 | 31.21 | 32.43 | 30.51 | 32.27 | 1,451,012 | +1.69(+5.53%) |
Mar 24, 2023 | 29.35 | 30.67 | 29.10 | 30.58 | 1,599,193 | +0.32(+1.06%) |
Mar 23, 2023 | 30.96 | 31.77 | 29.60 | 30.26 | 1,357,937 | -0.40(-1.30%) |
Mar 22, 2023 | 31.59 | 32.20 | 30.64 | 30.66 | 2,026,096 | -0.76(-2.42%) |
Mar 21, 2023 | 30.92 | 31.86 | 30.92 | 31.42 | 1,954,445 | +1.41(+4.70%) |
Mar 20, 2023 | 29.79 | 30.94 | 29.77 | 30.01 | 2,112,142 | +0.26(+0.87%) |
Mar 17, 2023 | 30.48 | 30.70 | 28.95 | 29.75 | 4,353,777 | -0.81(-2.65%) |
Mar 16, 2023 | 29.52 | 30.91 | 28.91 | 30.56 | 3,467,472 | +0.34(+1.13%) |
Mar 15, 2023 | 32.44 | 32.44 | 30.02 | 30.22 | 4,566,742 | -3.88(-11.38%) |
Mar 14, 2023 | 34.93 | 36.20 | 33.39 | 34.10 | 2,181,021 | -0.53(-1.53%) |
Mar 13, 2023 | 35.05 | 36.53 | 34.18 | 34.63 | 2,663,113 | -1.83(-5.02%) |
Mar 10, 2023 | 37.00 | 38.05 | 36.05 | 36.46 | 1,564,343 | -0.76(-2.04%) |
Mar 09, 2023 | 39.17 | 39.69 | 37.18 | 37.22 | 1,069,991 | -1.53(-3.95%) |
Mar 08, 2023 | 39.41 | 40.18 | 38.13 | 38.75 | 1,065,669 | -0.84(-2.12%) |
Mar 07, 2023 | 40.61 | 40.84 | 39.49 | 39.59 | 1,206,489 | -1.27(-3.11%) |
Mar 06, 2023 | 41.75 | 41.75 | 40.54 | 40.86 | 1,171,021 | -1.38(-3.27%) |
Mar 03, 2023 | 40.02 | 42.72 | 39.66 | 42.24 | 1,510,796 | +1.68(+4.14%) |
Mar 02, 2023 | 39.44 | 40.82 | 38.95 | 40.56 | 1,459,137 | +0.78(+1.96%) |
Mar 01, 2023 | 38.95 | 40.12 | 38.60 | 39.78 | 1,274,497 | +1.02(+2.63%) |
Feb 28, 2023 | 40.00 | 40.16 | 38.76 | 38.76 | 1,315,221 | -0.52(-1.32%) |
Feb 27, 2023 | 38.67 | 39.71 | 38.03 | 39.28 | 1,128,123 | +1.01(+2.64%) |
Feb 24, 2023 | 36.70 | 38.45 | 36.29 | 38.27 | 1,828,104 | +0.95(+2.55%) |
Feb 23, 2023 | 35.94 | 37.67 | 35.80 | 37.32 | 2,955,047 | +2.52(+7.24%) |
Feb 22, 2023 | 35.12 | 35.63 | 34.07 | 34.80 | 2,129,707 | -0.50(-1.42%) |
Feb 21, 2023 | 35.68 | 36.50 | 35.20 | 35.30 | 1,514,566 | -0.81(-2.24%) |
Feb 17, 2023 | 37.93 | 37.93 | 35.70 | 36.11 | 2,211,623 | -2.58(-6.67%) |
Feb 16, 2023 | 40.00 | 40.44 | 38.68 | 38.69 | 1,412,446 | -1.71(-4.23%) |
Feb 15, 2023 | 40.75 | 40.75 | 38.60 | 40.40 | 2,127,748 | -1.09(-2.63%) |
Feb 14, 2023 | 40.76 | 41.69 | 39.89 | 41.49 | 810,198 | +0.22(+0.53%) |
Feb 13, 2023 | 41.19 | 41.84 | 40.31 | 41.27 | 978,026 | -0.55(-1.32%) |
Feb 10, 2023 | 40.37 | 41.89 | 40.17 | 41.82 | 1,524,028 | +2.25(+5.69%) |
Feb 09, 2023 | 41.51 | 41.51 | 39.50 | 39.57 | 1,272,447 | -1.75(-4.24%) |
Feb 08, 2023 | 41.71 | 42.27 | 40.77 | 41.32 | 749,432 | -0.47(-1.12%) |
Feb 07, 2023 | 39.45 | 41.80 | 39.09 | 41.79 | 1,187,245 | +2.55(+6.50%) |
Feb 06, 2023 | 40.29 | 40.57 | 38.37 | 39.24 | 1,212,981 | -0.97(-2.41%) |
Feb 03, 2023 | 40.55 | 42.29 | 40.12 | 40.21 | 1,183,647 | -0.34(-0.84%) |
Feb 02, 2023 | 41.74 | 42.10 | 39.90 | 40.55 | 1,236,478 | -1.09(-2.62%) |