Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.00 | 31.23 | 29.00 | 29.72 | 260,736 | +0.81(+2.81%) |
Apr 27, 2023 | 28.49 | 29.70 | 28.13 | 28.91 | 268,998 | -1.45(-4.77%) |
Apr 26, 2023 | 30.97 | 31.01 | 30.09 | 30.35 | 192,156 | -0.27(-0.88%) |
Apr 25, 2023 | 31.01 | 31.19 | 30.52 | 30.62 | 226,300 | -0.63(-2.01%) |
Apr 24, 2023 | 31.52 | 31.88 | 31.20 | 31.25 | 223,914 | -0.46(-1.46%) |
Apr 21, 2023 | 32.39 | 32.65 | 31.55 | 31.71 | 177,289 | -0.80(-2.46%) |
Apr 20, 2023 | 32.45 | 32.72 | 32.13 | 32.52 | 258,276 | -0.14(-0.41%) |
Apr 19, 2023 | 31.71 | 32.96 | 31.41 | 32.65 | 241,651 | +0.98(+3.11%) |
Apr 18, 2023 | 32.44 | 32.44 | 31.46 | 31.67 | 180,802 | -0.68(-2.09%) |
Apr 17, 2023 | 32.11 | 32.41 | 31.57 | 32.34 | 290,326 | +0.18(+0.57%) |
Apr 14, 2023 | 33.40 | 34.04 | 31.95 | 32.16 | 209,176 | -1.00(-3.03%) |
Apr 13, 2023 | 32.93 | 33.41 | 32.81 | 33.16 | 127,381 | +0.20(+0.61%) |
Apr 12, 2023 | 33.40 | 33.55 | 32.76 | 32.96 | 106,204 | -0.25(-0.76%) |
Apr 11, 2023 | 33.71 | 34.76 | 33.11 | 33.21 | 138,150 | -0.30(-0.89%) |
Apr 10, 2023 | 33.19 | 33.87 | 32.93 | 33.51 | 247,003 | +0.01(+0.03%) |
Apr 06, 2023 | 32.98 | 33.74 | 32.98 | 33.50 | 149,800 | +0.48(+1.46%) |
Apr 05, 2023 | 33.35 | 33.65 | 32.92 | 33.02 | 242,057 | -0.75(-2.23%) |
Apr 04, 2023 | 34.47 | 34.47 | 33.25 | 33.77 | 167,141 | -0.70(-2.02%) |
Apr 03, 2023 | 34.50 | 34.70 | 33.89 | 34.47 | 217,683 | +0.17(+0.51%) |
Mar 31, 2023 | 34.37 | 34.60 | 33.97 | 34.29 | 209,874 | +0.24(+0.71%) |
Mar 30, 2023 | 35.08 | 35.08 | 33.91 | 34.05 | 213,256 | -0.62(-1.78%) |
Mar 29, 2023 | 34.81 | 35.24 | 34.14 | 34.67 | 195,780 | -0.09(-0.25%) |
Mar 28, 2023 | 34.51 | 34.89 | 34.29 | 34.76 | 188,521 | +0.10(+0.28%) |
Mar 27, 2023 | 35.70 | 35.70 | 34.49 | 34.66 | 218,943 | -0.36(-1.04%) |
Mar 24, 2023 | 33.41 | 35.27 | 33.30 | 35.02 | 248,741 | +1.26(+3.72%) |
Mar 23, 2023 | 34.25 | 34.36 | 33.29 | 33.77 | 252,918 | -0.13(-0.40%) |
Mar 22, 2023 | 35.65 | 35.84 | 33.87 | 33.90 | 262,009 | -1.80(-5.05%) |
Mar 21, 2023 | 35.60 | 37.04 | 35.09 | 35.71 | 308,597 | +1.31(+3.79%) |
Mar 20, 2023 | 34.50 | 35.99 | 34.30 | 34.40 | 383,814 | +0.21(+0.62%) |
Mar 17, 2023 | 35.09 | 35.16 | 33.70 | 34.19 | 1,914,629 | -1.51(-4.22%) |
Mar 16, 2023 | 34.11 | 36.72 | 33.52 | 35.70 | 382,922 | +1.07(+3.10%) |
Mar 15, 2023 | 33.68 | 35.03 | 33.57 | 34.62 | 483,957 | -0.53(-1.50%) |
Mar 14, 2023 | 37.98 | 38.56 | 34.60 | 35.15 | 498,840 | -0.25(-0.70%) |
Mar 13, 2023 | 35.17 | 37.62 | 33.07 | 35.40 | 411,949 | -1.42(-3.86%) |
Mar 10, 2023 | 36.37 | 37.13 | 35.61 | 36.82 | 623,481 | -0.12(-0.31%) |
Mar 09, 2023 | 38.70 | 39.27 | 36.74 | 36.93 | 505,597 | -1.98(-5.08%) |
Mar 08, 2023 | 39.49 | 39.65 | 38.68 | 38.91 | 256,239 | -0.55(-1.39%) |
Mar 07, 2023 | 39.52 | 39.90 | 39.31 | 39.46 | 353,538 | -0.21(-0.53%) |
Mar 06, 2023 | 40.02 | 40.21 | 39.31 | 39.67 | 386,904 | -0.24(-0.60%) |
Mar 03, 2023 | 39.82 | 39.95 | 39.34 | 39.91 | 214,145 | +0.27(+0.68%) |
Mar 02, 2023 | 39.42 | 40.14 | 38.99 | 39.64 | 270,664 | -0.16(-0.41%) |
Mar 01, 2023 | 39.50 | 40.01 | 39.20 | 39.80 | 250,136 | -0.01(-0.02%) |
Feb 28, 2023 | 38.89 | 40.08 | 38.72 | 39.81 | 295,356 | +0.89(+2.29%) |
Feb 27, 2023 | 38.37 | 39.08 | 38.24 | 38.92 | 241,809 | +0.69(+1.81%) |
Feb 24, 2023 | 37.87 | 38.24 | 37.73 | 38.23 | 128,621 | -0.05(-0.13%) |
Feb 23, 2023 | 38.55 | 39.47 | 38.04 | 38.28 | 188,249 | -0.18(-0.47%) |
Feb 22, 2023 | 39.37 | 39.52 | 38.05 | 38.46 | 249,946 | -0.94(-2.39%) |
Feb 21, 2023 | 39.67 | 39.67 | 38.81 | 39.40 | 186,407 | -0.64(-1.61%) |
Feb 17, 2023 | 39.92 | 40.49 | 39.74 | 40.04 | 187,846 | +0.30(+0.75%) |
Feb 16, 2023 | 40.20 | 40.63 | 39.53 | 39.75 | 182,187 | -0.88(-2.17%) |
Feb 15, 2023 | 39.90 | 40.83 | 39.57 | 40.63 | 208,704 | +0.51(+1.27%) |
Feb 14, 2023 | 40.70 | 41.09 | 39.83 | 40.12 | 133,949 | -0.82(-1.99%) |
Feb 13, 2023 | 40.24 | 40.94 | 40.07 | 40.94 | 102,448 | +0.61(+1.52%) |
Feb 10, 2023 | 40.63 | 40.75 | 40.31 | 40.32 | 113,680 | -0.43(-1.05%) |
Feb 09, 2023 | 40.95 | 41.16 | 40.49 | 40.75 | 166,127 | -0.05(-0.13%) |
Feb 08, 2023 | 41.27 | 41.36 | 40.33 | 40.80 | 227,888 | -0.69(-1.67%) |
Feb 07, 2023 | 40.68 | 41.71 | 40.62 | 41.49 | 329,203 | +0.76(+1.86%) |
Feb 06, 2023 | 40.94 | 41.41 | 40.34 | 40.73 | 160,217 | -0.50(-1.21%) |
Feb 03, 2023 | 40.29 | 41.25 | 40.28 | 41.23 | 321,880 | +0.72(+1.78%) |
Feb 02, 2023 | 39.38 | 40.52 | 39.04 | 40.51 | 139,187 | +1.13(+2.88%) |