Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.33 | 36.41 | 34.97 | 35.23 | 72,630 | -1.48(-4.03%) |
Apr 27, 2023 | 37.02 | 38.32 | 36.59 | 36.71 | 59,297 | -0.69(-1.85%) |
Apr 26, 2023 | 37.55 | 38.08 | 37.06 | 37.40 | 29,414 | -0.42(-1.11%) |
Apr 25, 2023 | 37.35 | 37.94 | 37.35 | 37.82 | 36,289 | +0.06(+0.15%) |
Apr 24, 2023 | 38.00 | 38.90 | 37.62 | 37.76 | 62,580 | -0.35(-0.92%) |
Apr 21, 2023 | 37.94 | 38.44 | 37.76 | 38.12 | 30,815 | +0.13(+0.33%) |
Apr 20, 2023 | 37.57 | 38.13 | 36.85 | 37.99 | 46,345 | +0.21(+0.57%) |
Apr 19, 2023 | 38.14 | 38.14 | 37.69 | 37.77 | 26,787 | -0.65(-1.70%) |
Apr 18, 2023 | 39.12 | 41.93 | 37.98 | 38.43 | 57,360 | -0.80(-2.04%) |
Apr 17, 2023 | 38.97 | 39.76 | 38.72 | 39.23 | 34,959 | +0.49(+1.26%) |
Apr 14, 2023 | 39.64 | 39.79 | 38.63 | 38.74 | 26,621 | -0.62(-1.58%) |
Apr 13, 2023 | 39.65 | 39.89 | 39.00 | 39.36 | 24,243 | -0.16(-0.39%) |
Apr 12, 2023 | 40.18 | 40.18 | 39.49 | 39.52 | 26,816 | -0.57(-1.43%) |
Apr 11, 2023 | 39.97 | 40.38 | 39.87 | 40.09 | 23,676 | +0.06(+0.15%) |
Apr 10, 2023 | 40.69 | 41.07 | 39.94 | 40.03 | 55,978 | -0.57(-1.42%) |
Apr 06, 2023 | 41.13 | 41.13 | 39.70 | 40.61 | 40,161 | -0.36(-0.88%) |
Apr 05, 2023 | 39.75 | 41.02 | 39.64 | 40.97 | 31,531 | +0.95(+2.39%) |
Apr 04, 2023 | 40.16 | 40.16 | 39.30 | 40.02 | 37,820 | -0.11(-0.27%) |
Apr 03, 2023 | 39.78 | 40.12 | 39.27 | 40.12 | 36,032 | +0.26(+0.66%) |
Mar 31, 2023 | 39.32 | 40.13 | 39.14 | 39.86 | 56,485 | +0.85(+2.17%) |
Mar 30, 2023 | 38.74 | 39.09 | 38.24 | 39.01 | 50,947 | +0.56(+1.44%) |
Mar 29, 2023 | 38.60 | 38.96 | 38.18 | 38.46 | 38,490 | +0.21(+0.56%) |
Mar 28, 2023 | 37.64 | 38.37 | 37.64 | 38.24 | 34,302 | +0.32(+0.84%) |
Mar 27, 2023 | 38.08 | 38.76 | 37.53 | 37.92 | 27,036 | +0.39(+1.03%) |
Mar 24, 2023 | 37.03 | 37.94 | 36.81 | 37.54 | 39,900 | +0.10(+0.26%) |
Mar 23, 2023 | 37.47 | 37.90 | 37.26 | 37.44 | 34,136 | -0.06(-0.15%) |
Mar 22, 2023 | 38.29 | 39.22 | 37.34 | 37.50 | 43,630 | -1.04(-2.69%) |
Mar 21, 2023 | 38.57 | 39.23 | 38.15 | 38.53 | 61,179 | +0.24(+0.63%) |
Mar 20, 2023 | 38.04 | 38.94 | 35.71 | 38.29 | 63,209 | +0.25(+0.66%) |
Mar 17, 2023 | 39.13 | 39.63 | 37.81 | 38.04 | 215,107 | -1.51(-3.82%) |
Mar 16, 2023 | 38.66 | 39.76 | 38.58 | 39.55 | 31,656 | +0.39(+0.99%) |
Mar 15, 2023 | 39.11 | 39.59 | 38.75 | 39.16 | 47,258 | -0.70(-1.75%) |
Mar 14, 2023 | 39.58 | 40.17 | 38.90 | 39.86 | 46,786 | +1.01(+2.59%) |
Mar 13, 2023 | 38.58 | 39.78 | 38.58 | 38.85 | 32,294 | -0.38(-0.96%) |
Mar 10, 2023 | 39.07 | 39.59 | 38.90 | 39.23 | 39,758 | -0.19(-0.49%) |
Mar 09, 2023 | 39.44 | 39.93 | 39.22 | 39.43 | 33,503 | -0.32(-0.80%) |
Mar 08, 2023 | 38.42 | 40.12 | 37.88 | 39.75 | 57,581 | +1.05(+2.70%) |
Mar 07, 2023 | 38.38 | 38.70 | 37.98 | 38.70 | 37,436 | -0.02(-0.05%) |
Mar 06, 2023 | 38.53 | 39.09 | 38.05 | 38.72 | 75,702 | -0.16(-0.42%) |
Mar 03, 2023 | 39.41 | 39.74 | 38.79 | 38.88 | 48,021 | -0.61(-1.55%) |
Mar 02, 2023 | 39.97 | 40.23 | 38.93 | 39.49 | 50,484 | -0.94(-2.32%) |
Mar 01, 2023 | 40.38 | 40.92 | 40.28 | 40.43 | 40,407 | -0.31(-0.76%) |
Feb 28, 2023 | 40.86 | 41.07 | 39.99 | 40.74 | 75,868 | +0.25(+0.62%) |
Feb 27, 2023 | 41.17 | 42.06 | 40.21 | 40.49 | 45,678 | -0.83(-2.02%) |
Feb 24, 2023 | 39.25 | 41.77 | 39.25 | 41.32 | 37,358 | +1.73(+4.38%) |
Feb 23, 2023 | 44.12 | 44.12 | 39.10 | 39.59 | 58,462 | -6.36(-13.83%) |
Feb 22, 2023 | 45.42 | 46.33 | 44.12 | 45.95 | 50,596 | +0.21(+0.47%) |
Feb 21, 2023 | 45.96 | 46.10 | 45.30 | 45.73 | 33,546 | -0.53(-1.15%) |
Feb 17, 2023 | 44.27 | 46.57 | 44.13 | 46.27 | 36,534 | +2.24(+5.08%) |
Feb 16, 2023 | 44.62 | 44.62 | 43.42 | 44.03 | 40,365 | -0.97(-2.15%) |
Feb 15, 2023 | 45.25 | 45.73 | 42.85 | 45.00 | 38,430 | -0.76(-1.65%) |
Feb 14, 2023 | 45.35 | 46.45 | 45.35 | 45.75 | 39,955 | -0.16(-0.36%) |
Feb 13, 2023 | 45.55 | 46.12 | 45.11 | 45.92 | 24,995 | +0.35(+0.77%) |
Feb 10, 2023 | 44.74 | 45.82 | 44.47 | 45.57 | 33,471 | +0.77(+1.71%) |
Feb 09, 2023 | 45.26 | 45.87 | 44.05 | 44.80 | 33,559 | -0.60(-1.32%) |
Feb 08, 2023 | 45.47 | 45.68 | 44.86 | 45.40 | 27,445 | -0.65(-1.41%) |
Feb 07, 2023 | 45.83 | 47.32 | 45.57 | 46.05 | 26,568 | -0.43(-0.92%) |
Feb 06, 2023 | 45.95 | 46.78 | 45.54 | 46.48 | 41,045 | -0.13(-0.27%) |
Feb 03, 2023 | 47.03 | 47.76 | 46.18 | 46.61 | 59,517 | -0.84(-1.78%) |
Feb 02, 2023 | 47.72 | 48.35 | 46.56 | 47.45 | 40,827 | -0.46(-0.95%) |