Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.74 | 32.66 | 31.71 | 32.20 | 766,991 | +0.19(+0.61%) |
Apr 27, 2023 | 31.88 | 32.44 | 31.63 | 32.01 | 633,879 | +0.32(+1.01%) |
Apr 26, 2023 | 31.75 | 32.44 | 31.24 | 31.69 | 805,178 | -0.08(-0.24%) |
Apr 25, 2023 | 33.56 | 33.56 | 31.54 | 31.77 | 837,379 | -1.97(-5.83%) |
Apr 24, 2023 | 34.07 | 34.63 | 33.65 | 33.74 | 667,369 | -0.62(-1.81%) |
Apr 21, 2023 | 35.67 | 35.67 | 33.43 | 34.36 | 1,442,961 | -2.79(-7.51%) |
Apr 20, 2023 | 37.23 | 37.56 | 36.65 | 37.15 | 667,301 | -0.52(-1.39%) |
Apr 19, 2023 | 36.48 | 38.17 | 36.33 | 37.67 | 472,233 | +1.33(+3.65%) |
Apr 18, 2023 | 38.11 | 38.11 | 36.12 | 36.34 | 366,978 | -1.48(-3.92%) |
Apr 17, 2023 | 36.40 | 37.85 | 36.05 | 37.83 | 578,739 | +1.32(+3.61%) |
Apr 14, 2023 | 38.77 | 38.77 | 36.23 | 36.51 | 693,831 | -1.68(-4.39%) |
Apr 13, 2023 | 37.77 | 38.24 | 37.35 | 38.18 | 593,693 | +0.39(+1.03%) |
Apr 12, 2023 | 39.32 | 39.32 | 37.79 | 37.80 | 584,007 | -1.14(-2.94%) |
Apr 11, 2023 | 39.25 | 39.33 | 38.68 | 38.94 | 526,017 | -0.02(-0.05%) |
Apr 10, 2023 | 38.37 | 39.49 | 38.28 | 38.96 | 360,897 | +0.28(+0.73%) |
Apr 06, 2023 | 38.41 | 38.69 | 37.99 | 38.68 | 467,895 | +0.56(+1.46%) |
Apr 05, 2023 | 37.18 | 38.34 | 37.12 | 38.12 | 531,114 | +0.45(+1.20%) |
Apr 04, 2023 | 39.95 | 39.95 | 37.41 | 37.67 | 835,659 | -2.17(-5.45%) |
Apr 03, 2023 | 40.38 | 40.57 | 39.56 | 39.84 | 441,408 | -0.54(-1.33%) |
Mar 31, 2023 | 40.63 | 40.75 | 39.85 | 40.38 | 849,154 | -0.10(-0.24%) |
Mar 30, 2023 | 41.35 | 41.43 | 40.31 | 40.48 | 520,780 | -0.62(-1.52%) |
Mar 29, 2023 | 41.54 | 41.54 | 40.56 | 41.10 | 466,200 | +0.12(+0.30%) |
Mar 28, 2023 | 40.93 | 41.61 | 40.50 | 40.98 | 353,074 | -0.17(-0.42%) |
Mar 27, 2023 | 42.18 | 42.21 | 40.94 | 41.15 | 399,525 | +0.31(+0.75%) |
Mar 24, 2023 | 39.08 | 41.01 | 38.98 | 40.84 | 820,642 | +0.79(+1.97%) |
Mar 23, 2023 | 41.39 | 41.70 | 39.64 | 40.05 | 688,959 | -0.95(-2.32%) |
Mar 22, 2023 | 41.98 | 42.70 | 40.93 | 41.00 | 1,165,115 | -1.30(-3.07%) |
Mar 21, 2023 | 41.35 | 42.31 | 40.13 | 42.30 | 1,435,669 | +2.12(+5.29%) |
Mar 20, 2023 | 40.63 | 41.76 | 39.87 | 40.18 | 1,098,054 | +0.52(+1.31%) |
Mar 17, 2023 | 41.49 | 41.51 | 39.50 | 39.66 | 1,860,088 | -2.27(-5.41%) |
Mar 16, 2023 | 38.75 | 42.12 | 38.62 | 41.93 | 1,449,689 | +2.64(+6.73%) |
Mar 15, 2023 | 38.15 | 39.96 | 38.06 | 39.28 | 1,178,406 | -0.49(-1.23%) |
Mar 14, 2023 | 40.14 | 40.92 | 39.46 | 39.77 | 1,923,523 | +1.69(+4.44%) |
Mar 13, 2023 | 37.30 | 39.40 | 35.63 | 38.08 | 2,787,268 | -1.22(-3.11%) |
Mar 10, 2023 | 38.43 | 39.41 | 37.07 | 39.30 | 1,507,553 | -0.69(-1.73%) |
Mar 09, 2023 | 42.59 | 42.88 | 39.92 | 40.00 | 801,471 | -3.07(-7.12%) |
Mar 08, 2023 | 42.93 | 43.09 | 42.53 | 43.06 | 362,806 | +0.17(+0.40%) |
Mar 07, 2023 | 43.79 | 44.07 | 42.55 | 42.89 | 458,736 | -1.22(-2.77%) |
Mar 06, 2023 | 44.66 | 45.06 | 44.09 | 44.11 | 568,685 | -0.55(-1.23%) |
Mar 03, 2023 | 44.73 | 44.73 | 44.08 | 44.66 | 333,151 | +0.29(+0.65%) |
Mar 02, 2023 | 44.85 | 44.95 | 43.83 | 44.37 | 632,019 | -0.92(-2.04%) |
Mar 01, 2023 | 45.29 | 45.64 | 44.87 | 45.29 | 659,581 | -0.25(-0.55%) |
Feb 28, 2023 | 45.66 | 45.92 | 45.48 | 45.54 | 518,995 | -0.02(-0.04%) |
Feb 27, 2023 | 45.66 | 45.97 | 45.39 | 45.56 | 302,406 | -0.07(-0.15%) |
Feb 24, 2023 | 45.08 | 45.63 | 44.86 | 45.63 | 368,480 | +0.03(+0.06%) |
Feb 23, 2023 | 45.36 | 45.62 | 44.91 | 45.60 | 334,591 | +0.43(+0.96%) |
Feb 22, 2023 | 45.49 | 45.56 | 44.96 | 45.17 | 427,499 | -0.24(-0.53%) |
Feb 21, 2023 | 45.79 | 45.79 | 44.97 | 45.41 | 643,151 | +0.09(+0.19%) |
Feb 17, 2023 | 45.31 | 45.62 | 44.96 | 45.32 | 767,262 | +0.18(+0.40%) |
Feb 16, 2023 | 44.94 | 45.39 | 44.81 | 45.14 | 400,847 | -0.48(-1.05%) |
Feb 15, 2023 | 44.85 | 45.81 | 44.73 | 45.62 | 317,641 | +0.46(+1.02%) |
Feb 14, 2023 | 45.07 | 45.55 | 44.46 | 45.16 | 356,373 | -0.33(-0.72%) |
Feb 13, 2023 | 45.28 | 45.56 | 45.01 | 45.48 | 280,129 | +0.25(+0.55%) |
Feb 10, 2023 | 44.62 | 45.32 | 44.50 | 45.23 | 311,893 | +0.46(+1.03%) |
Feb 09, 2023 | 45.66 | 45.66 | 44.71 | 44.77 | 275,451 | -0.56(-1.23%) |
Feb 08, 2023 | 45.35 | 45.82 | 44.99 | 45.33 | 361,254 | -0.59(-1.28%) |
Feb 07, 2023 | 45.28 | 46.23 | 45.14 | 45.92 | 380,209 | +0.12(+0.27%) |
Feb 06, 2023 | 46.01 | 46.38 | 45.51 | 45.79 | 293,952 | -0.38(-0.83%) |
Feb 03, 2023 | 45.95 | 46.76 | 45.89 | 46.18 | 527,105 | -0.13(-0.29%) |
Feb 02, 2023 | 44.30 | 46.33 | 44.09 | 46.31 | 653,354 | +1.87(+4.22%) |