Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.00 | 40.09 | 38.79 | 39.90 | 153,939 | +0.75(+1.91%) |
Apr 27, 2023 | 38.87 | 39.17 | 37.96 | 39.15 | 330,590 | +0.64(+1.66%) |
Apr 26, 2023 | 39.75 | 40.39 | 38.44 | 38.51 | 283,880 | -0.78(-1.97%) |
Apr 25, 2023 | 40.64 | 40.72 | 38.99 | 39.29 | 663,491 | -1.60(-3.91%) |
Apr 24, 2023 | 41.16 | 41.61 | 40.46 | 40.89 | 245,674 | -0.23(-0.55%) |
Apr 21, 2023 | 41.63 | 41.66 | 41.02 | 41.11 | 306,106 | -0.40(-0.97%) |
Apr 20, 2023 | 40.98 | 41.70 | 40.98 | 41.52 | 286,155 | +0.14(+0.33%) |
Apr 19, 2023 | 40.87 | 41.73 | 40.79 | 41.38 | 335,396 | +0.03(+0.07%) |
Apr 18, 2023 | 39.12 | 42.35 | 39.08 | 41.35 | 1,691,481 | -0.30(-0.73%) |
Apr 17, 2023 | 41.67 | 42.04 | 40.79 | 41.65 | 858,845 | +0.24(+0.57%) |
Apr 14, 2023 | 42.74 | 43.00 | 41.26 | 41.42 | 409,938 | -1.54(-3.59%) |
Apr 13, 2023 | 42.29 | 42.99 | 41.74 | 42.96 | 464,472 | +1.20(+2.87%) |
Apr 12, 2023 | 40.50 | 41.77 | 39.98 | 41.76 | 479,246 | +1.80(+4.49%) |
Apr 11, 2023 | 40.38 | 40.38 | 39.13 | 39.97 | 369,704 | +0.33(+0.84%) |
Apr 10, 2023 | 39.45 | 39.81 | 38.66 | 39.63 | 375,252 | -0.52(-1.30%) |
Apr 06, 2023 | 39.97 | 40.16 | 38.42 | 40.15 | 186,632 | -0.05(-0.12%) |
Apr 05, 2023 | 41.86 | 42.06 | 40.09 | 40.20 | 252,852 | -1.98(-4.70%) |
Apr 04, 2023 | 42.37 | 42.69 | 41.85 | 42.18 | 175,696 | +0.05(+0.12%) |
Apr 03, 2023 | 42.64 | 42.71 | 41.44 | 42.13 | 166,861 | -0.58(-1.37%) |
Mar 31, 2023 | 42.15 | 42.91 | 42.09 | 42.72 | 304,441 | +0.76(+1.81%) |
Mar 30, 2023 | 41.79 | 42.10 | 41.36 | 41.96 | 176,850 | +0.60(+1.45%) |
Mar 29, 2023 | 41.58 | 41.67 | 40.82 | 41.36 | 152,905 | +0.60(+1.47%) |
Mar 28, 2023 | 41.31 | 41.42 | 40.47 | 40.76 | 155,538 | -0.74(-1.77%) |
Mar 27, 2023 | 40.81 | 41.76 | 40.81 | 41.50 | 218,633 | +0.93(+2.30%) |
Mar 24, 2023 | 40.63 | 40.89 | 40.06 | 40.56 | 110,927 | -0.71(-1.71%) |
Mar 23, 2023 | 40.57 | 41.85 | 40.49 | 41.27 | 224,963 | +0.95(+2.36%) |
Mar 22, 2023 | 41.92 | 42.52 | 40.32 | 40.32 | 313,354 | -1.68(-4.00%) |
Mar 21, 2023 | 40.66 | 42.16 | 40.66 | 42.00 | 235,823 | +1.77(+4.39%) |
Mar 20, 2023 | 40.30 | 40.82 | 39.73 | 40.23 | 197,864 | -0.10(-0.24%) |
Mar 17, 2023 | 41.40 | 41.43 | 39.72 | 40.33 | 348,869 | -1.07(-2.58%) |
Mar 16, 2023 | 39.66 | 41.62 | 39.23 | 41.40 | 706,306 | +1.46(+3.66%) |
Mar 15, 2023 | 39.26 | 40.06 | 38.39 | 39.94 | 507,061 | -0.20(-0.49%) |
Mar 14, 2023 | 37.98 | 40.24 | 37.98 | 40.13 | 573,078 | +2.91(+7.83%) |
Mar 13, 2023 | 36.50 | 38.55 | 35.81 | 37.22 | 582,611 | +0.37(+1.01%) |
Mar 10, 2023 | 38.05 | 38.10 | 35.95 | 36.84 | 615,345 | -1.21(-3.17%) |
Mar 09, 2023 | 37.63 | 39.14 | 37.47 | 38.05 | 1,062,710 | +2.32(+6.48%) |
Mar 08, 2023 | 34.00 | 36.12 | 32.29 | 35.73 | 1,557,213 | +3.63(+11.31%) |
Mar 07, 2023 | 32.60 | 32.78 | 31.57 | 32.10 | 465,736 | -0.47(-1.45%) |
Mar 06, 2023 | 33.46 | 34.07 | 32.52 | 32.57 | 383,328 | -0.68(-2.04%) |
Mar 03, 2023 | 31.83 | 33.38 | 31.51 | 33.25 | 304,228 | +1.89(+6.04%) |
Mar 02, 2023 | 29.75 | 31.45 | 29.55 | 31.36 | 224,701 | +1.16(+3.83%) |
Mar 01, 2023 | 30.15 | 30.99 | 29.91 | 30.20 | 160,204 | +0.12(+0.39%) |
Feb 28, 2023 | 29.78 | 30.76 | 29.70 | 30.08 | 262,824 | +0.30(+1.02%) |
Feb 27, 2023 | 29.80 | 29.95 | 29.44 | 29.78 | 193,428 | +0.35(+1.18%) |
Feb 24, 2023 | 29.54 | 29.83 | 29.21 | 29.43 | 226,496 | -1.00(-3.27%) |
Feb 23, 2023 | 31.43 | 31.43 | 29.75 | 30.43 | 244,864 | -0.48(-1.56%) |
Feb 22, 2023 | 31.03 | 31.74 | 30.40 | 30.91 | 244,800 | -0.29(-0.94%) |
Feb 21, 2023 | 31.57 | 31.80 | 30.87 | 31.20 | 127,431 | -1.05(-3.26%) |
Feb 17, 2023 | 32.37 | 32.42 | 31.51 | 32.25 | 162,002 | -0.25(-0.76%) |
Feb 16, 2023 | 33.16 | 33.54 | 32.47 | 32.50 | 169,507 | -1.61(-4.72%) |
Feb 15, 2023 | 31.94 | 34.20 | 31.84 | 34.11 | 338,195 | +1.87(+5.82%) |
Feb 14, 2023 | 31.71 | 32.46 | 31.25 | 32.23 | 273,689 | +0.02(+0.06%) |
Feb 13, 2023 | 32.75 | 33.06 | 32.11 | 32.21 | 238,731 | -0.31(-0.97%) |
Feb 10, 2023 | 32.39 | 32.68 | 31.90 | 32.53 | 208,555 | -0.14(-0.42%) |
Feb 09, 2023 | 34.79 | 34.79 | 32.49 | 32.66 | 462,738 | -1.54(-4.51%) |
Feb 08, 2023 | 35.46 | 35.74 | 34.16 | 34.20 | 273,856 | -1.54(-4.31%) |
Feb 07, 2023 | 34.53 | 35.93 | 34.18 | 35.74 | 322,455 | +1.00(+2.88%) |
Feb 06, 2023 | 34.66 | 35.06 | 34.18 | 34.74 | 253,743 | -0.56(-1.58%) |
Feb 03, 2023 | 35.26 | 36.22 | 34.54 | 35.30 | 140,327 | -0.95(-2.63%) |
Feb 02, 2023 | 36.22 | 37.54 | 36.09 | 36.26 | 445,110 | +0.57(+1.60%) |