Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.38 | 31.81 | 31.17 | 31.35 | 220,341 | -0.13(-0.41%) |
Apr 27, 2023 | 31.00 | 31.51 | 30.01 | 31.48 | 384,307 | +0.53(+1.71%) |
Apr 26, 2023 | 30.87 | 30.98 | 30.50 | 30.95 | 267,560 | -0.19(-0.61%) |
Apr 25, 2023 | 31.59 | 32.00 | 30.70 | 31.14 | 272,554 | -0.88(-2.75%) |
Apr 24, 2023 | 30.50 | 32.14 | 30.32 | 32.02 | 314,634 | +1.34(+4.37%) |
Apr 21, 2023 | 31.06 | 31.06 | 30.08 | 30.68 | 323,720 | -0.48(-1.54%) |
Apr 20, 2023 | 31.30 | 31.55 | 30.60 | 31.16 | 236,020 | -0.18(-0.57%) |
Apr 19, 2023 | 31.62 | 31.97 | 31.06 | 31.34 | 314,027 | -0.27(-0.85%) |
Apr 18, 2023 | 31.33 | 31.74 | 31.01 | 31.61 | 374,919 | +0.34(+1.09%) |
Apr 17, 2023 | 29.65 | 31.58 | 29.65 | 31.27 | 523,476 | +1.82(+6.18%) |
Apr 14, 2023 | 29.44 | 30.04 | 29.20 | 29.45 | 304,845 | +0.17(+0.58%) |
Apr 13, 2023 | 28.95 | 29.35 | 28.36 | 29.28 | 267,413 | +0.53(+1.84%) |
Apr 12, 2023 | 29.55 | 29.67 | 28.09 | 28.75 | 424,671 | -0.54(-1.84%) |
Apr 11, 2023 | 28.56 | 29.87 | 28.32 | 29.29 | 339,297 | +0.71(+2.48%) |
Apr 10, 2023 | 27.02 | 28.76 | 26.75 | 28.58 | 354,809 | +1.71(+6.36%) |
Apr 06, 2023 | 27.01 | 27.29 | 26.43 | 26.87 | 231,631 | -0.05(-0.19%) |
Apr 05, 2023 | 27.94 | 28.22 | 26.86 | 26.92 | 486,722 | -1.21(-4.30%) |
Apr 04, 2023 | 30.19 | 30.39 | 27.55 | 28.13 | 533,821 | -2.06(-6.82%) |
Apr 03, 2023 | 30.11 | 31.06 | 29.53 | 30.19 | 572,940 | -0.26(-0.85%) |
Mar 31, 2023 | 30.35 | 31.37 | 30.15 | 30.45 | 345,775 | +0.43(+1.43%) |
Mar 30, 2023 | 31.01 | 31.49 | 30.00 | 30.02 | 315,318 | -0.85(-2.75%) |
Mar 29, 2023 | 30.24 | 31.26 | 30.24 | 30.87 | 579,856 | +0.92(+3.07%) |
Mar 28, 2023 | 29.31 | 30.02 | 29.04 | 29.95 | 302,124 | +0.56(+1.91%) |
Mar 27, 2023 | 28.35 | 29.75 | 28.00 | 29.39 | 353,190 | +1.19(+4.22%) |
Mar 24, 2023 | 28.00 | 28.42 | 27.51 | 28.20 | 276,967 | -0.19(-0.67%) |
Mar 23, 2023 | 28.33 | 29.56 | 28.04 | 28.39 | 369,849 | +0.37(+1.32%) |
Mar 22, 2023 | 28.71 | 29.18 | 27.90 | 28.02 | 697,129 | -0.68(-2.37%) |
Mar 21, 2023 | 29.57 | 30.18 | 28.65 | 28.70 | 799,310 | -0.33(-1.14%) |
Mar 20, 2023 | 30.29 | 31.05 | 28.86 | 29.03 | 710,130 | -1.12(-3.71%) |
Mar 17, 2023 | 31.42 | 31.53 | 29.92 | 30.15 | 856,085 | -1.71(-5.37%) |
Mar 16, 2023 | 31.01 | 33.00 | 29.50 | 31.86 | 1,851,859 | -7.70(-19.46%) |
Mar 15, 2023 | 40.69 | 40.90 | 38.37 | 39.56 | 458,160 | -2.42(-5.76%) |
Mar 14, 2023 | 41.73 | 43.11 | 41.26 | 41.98 | 311,250 | +1.59(+3.94%) |
Mar 13, 2023 | 42.05 | 42.59 | 40.03 | 40.39 | 551,989 | -3.04(-7.00%) |
Mar 10, 2023 | 46.40 | 46.63 | 43.08 | 43.43 | 477,580 | -3.06(-6.58%) |
Mar 09, 2023 | 47.00 | 47.39 | 46.13 | 46.49 | 259,392 | -0.21(-0.45%) |
Mar 08, 2023 | 47.87 | 47.87 | 46.30 | 46.70 | 544,957 | -0.76(-1.60%) |
Mar 07, 2023 | 46.40 | 47.62 | 46.22 | 47.46 | 182,540 | +1.08(+2.33%) |
Mar 06, 2023 | 47.44 | 47.50 | 46.17 | 46.38 | 211,311 | -0.79(-1.67%) |
Mar 03, 2023 | 46.61 | 47.45 | 45.95 | 47.17 | 235,911 | +0.68(+1.46%) |
Mar 02, 2023 | 45.76 | 46.71 | 44.17 | 46.49 | 184,059 | +0.52(+1.13%) |
Mar 01, 2023 | 45.85 | 46.82 | 45.31 | 45.97 | 195,472 | +0.18(+0.39%) |
Feb 28, 2023 | 47.02 | 47.14 | 45.73 | 45.79 | 422,677 | -1.23(-2.62%) |
Feb 27, 2023 | 46.06 | 47.79 | 46.06 | 47.02 | 394,876 | +1.23(+2.69%) |
Feb 24, 2023 | 45.46 | 46.54 | 45.11 | 45.79 | 176,111 | -0.23(-0.50%) |
Feb 23, 2023 | 44.84 | 46.62 | 44.67 | 46.02 | 285,162 | +1.54(+3.46%) |
Feb 22, 2023 | 43.92 | 45.07 | 43.51 | 44.48 | 246,702 | +0.53(+1.21%) |
Feb 21, 2023 | 44.19 | 44.34 | 43.63 | 43.95 | 238,919 | -0.80(-1.79%) |
Feb 17, 2023 | 43.93 | 45.65 | 43.48 | 44.75 | 260,409 | +1.09(+2.50%) |
Feb 16, 2023 | 43.49 | 44.26 | 43.14 | 43.66 | 88,783 | -0.50(-1.13%) |
Feb 15, 2023 | 43.18 | 44.39 | 42.49 | 44.16 | 111,165 | +0.58(+1.33%) |
Feb 14, 2023 | 44.28 | 44.53 | 43.31 | 43.58 | 209,136 | -0.72(-1.63%) |
Feb 13, 2023 | 43.09 | 44.44 | 43.00 | 44.30 | 111,027 | +1.21(+2.81%) |
Feb 10, 2023 | 43.16 | 43.29 | 42.16 | 43.09 | 132,109 | -0.28(-0.65%) |
Feb 09, 2023 | 44.27 | 45.25 | 43.04 | 43.37 | 130,285 | -0.65(-1.48%) |
Feb 08, 2023 | 43.92 | 44.05 | 42.64 | 44.02 | 140,508 | -0.24(-0.54%) |
Feb 07, 2023 | 44.06 | 44.49 | 43.25 | 44.26 | 163,042 | -0.11(-0.25%) |
Feb 06, 2023 | 45.76 | 46.40 | 43.75 | 44.37 | 236,369 | -1.43(-3.12%) |
Feb 03, 2023 | 44.52 | 46.00 | 44.31 | 45.80 | 185,807 | +0.89(+1.98%) |
Feb 02, 2023 | 44.94 | 45.35 | 44.34 | 44.91 | 303,629 | +0.82(+1.86%) |