Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.14 | 35.36 | 34.14 | 35.22 | 65,376 | +0.94(+2.73%) |
Apr 27, 2023 | 33.00 | 34.37 | 32.73 | 34.28 | 31,499 | +1.58(+4.82%) |
Apr 26, 2023 | 33.38 | 33.80 | 32.65 | 32.70 | 34,852 | -1.02(-3.03%) |
Apr 25, 2023 | 34.97 | 35.05 | 33.72 | 33.72 | 40,588 | -2.08(-5.80%) |
Apr 24, 2023 | 35.61 | 36.13 | 35.36 | 35.80 | 19,845 | +0.03(+0.08%) |
Apr 21, 2023 | 35.45 | 35.89 | 35.01 | 35.77 | 15,925 | -0.10(-0.27%) |
Apr 20, 2023 | 35.51 | 36.25 | 35.49 | 35.87 | 22,086 | -0.39(-1.09%) |
Apr 19, 2023 | 35.65 | 36.39 | 35.34 | 36.26 | 21,742 | +0.15(+0.41%) |
Apr 18, 2023 | 36.58 | 36.75 | 35.72 | 36.12 | 18,275 | -0.16(-0.44%) |
Apr 17, 2023 | 35.52 | 36.27 | 35.45 | 36.27 | 30,292 | +0.81(+2.28%) |
Apr 14, 2023 | 36.04 | 36.74 | 34.90 | 35.46 | 42,365 | -0.57(-1.59%) |
Apr 13, 2023 | 35.53 | 36.24 | 35.01 | 36.04 | 52,648 | +0.67(+1.90%) |
Apr 12, 2023 | 36.74 | 36.97 | 35.23 | 35.37 | 49,334 | -0.58(-1.62%) |
Apr 11, 2023 | 35.56 | 36.36 | 35.29 | 35.95 | 65,662 | +0.99(+2.82%) |
Apr 10, 2023 | 33.39 | 35.01 | 33.39 | 34.96 | 46,145 | +1.16(+3.44%) |
Apr 06, 2023 | 33.48 | 34.00 | 33.38 | 33.80 | 36,186 | -0.14(-0.41%) |
Apr 05, 2023 | 34.28 | 34.39 | 33.33 | 33.94 | 30,042 | -0.76(-2.19%) |
Apr 04, 2023 | 36.16 | 36.16 | 34.11 | 34.70 | 46,297 | -1.88(-5.15%) |
Apr 03, 2023 | 36.66 | 37.10 | 35.82 | 36.58 | 26,819 | +0.02(+0.05%) |
Mar 31, 2023 | 35.56 | 36.66 | 35.56 | 36.56 | 36,476 | +1.75(+5.01%) |
Mar 30, 2023 | 35.39 | 35.49 | 34.47 | 34.81 | 28,685 | +0.30(+0.86%) |
Mar 29, 2023 | 34.20 | 34.54 | 33.77 | 34.52 | 51,315 | +1.18(+3.55%) |
Mar 28, 2023 | 32.83 | 33.70 | 32.81 | 33.34 | 20,536 | +0.20(+0.60%) |
Mar 27, 2023 | 33.42 | 33.57 | 32.48 | 33.14 | 60,758 | +0.94(+2.91%) |
Mar 24, 2023 | 30.65 | 32.20 | 30.07 | 32.20 | 38,853 | +0.76(+2.41%) |
Mar 23, 2023 | 32.54 | 33.61 | 30.93 | 31.44 | 33,494 | -0.40(-1.27%) |
Mar 22, 2023 | 34.59 | 34.86 | 31.85 | 31.85 | 63,786 | -2.70(-7.82%) |
Mar 21, 2023 | 34.26 | 34.85 | 34.18 | 34.55 | 57,780 | +1.83(+5.59%) |
Mar 20, 2023 | 32.01 | 33.42 | 32.01 | 32.72 | 59,772 | +1.60(+5.15%) |
Mar 17, 2023 | 32.43 | 32.68 | 30.96 | 31.12 | 31,168 | -2.36(-7.05%) |
Mar 16, 2023 | 31.12 | 33.75 | 30.86 | 33.48 | 103,009 | +1.23(+3.81%) |
Mar 15, 2023 | 32.16 | 32.47 | 30.68 | 32.25 | 48,043 | -2.22(-6.44%) |
Mar 14, 2023 | 35.00 | 35.60 | 33.42 | 34.47 | 101,336 | +1.84(+5.63%) |
Mar 13, 2023 | 32.81 | 34.05 | 31.55 | 32.63 | 41,731 | -1.90(-5.49%) |
Mar 10, 2023 | 37.47 | 37.47 | 33.84 | 34.53 | 60,240 | -3.26(-8.63%) |
Mar 09, 2023 | 40.82 | 40.91 | 37.79 | 37.79 | 69,303 | -2.94(-7.22%) |
Mar 08, 2023 | 40.81 | 41.24 | 40.04 | 40.73 | 23,442 | +0.10(+0.24%) |
Mar 07, 2023 | 41.94 | 42.46 | 40.49 | 40.63 | 25,283 | -1.53(-3.64%) |
Mar 06, 2023 | 43.59 | 43.84 | 41.89 | 42.16 | 29,956 | -1.62(-3.70%) |
Mar 03, 2023 | 42.93 | 43.88 | 42.18 | 43.78 | 35,586 | +1.43(+3.38%) |
Mar 02, 2023 | 41.00 | 42.44 | 40.58 | 42.35 | 14,084 | +0.53(+1.27%) |
Mar 01, 2023 | 41.37 | 42.20 | 41.19 | 41.82 | 24,581 | +0.35(+0.85%) |
Feb 28, 2023 | 41.67 | 42.64 | 41.47 | 41.47 | 28,327 | -0.25(-0.59%) |
Feb 27, 2023 | 42.45 | 43.00 | 41.44 | 41.71 | 15,461 | +0.24(+0.57%) |
Feb 24, 2023 | 40.59 | 41.54 | 40.28 | 41.48 | 20,589 | -0.86(-2.02%) |
Feb 23, 2023 | 42.71 | 42.90 | 41.07 | 42.33 | 9,895 | +0.57(+1.37%) |
Feb 22, 2023 | 42.21 | 42.54 | 41.53 | 41.76 | 18,098 | +0.13(+0.31%) |
Feb 21, 2023 | 43.50 | 43.62 | 41.46 | 41.63 | 52,062 | -3.20(-7.15%) |
Feb 17, 2023 | 44.58 | 44.99 | 43.84 | 44.84 | 15,828 | -0.26(-0.57%) |
Feb 16, 2023 | 44.50 | 46.57 | 44.27 | 45.09 | 24,724 | -1.05(-2.28%) |
Feb 15, 2023 | 44.25 | 46.15 | 44.21 | 46.15 | 15,177 | +0.95(+2.11%) |
Feb 14, 2023 | 44.34 | 45.90 | 43.96 | 45.19 | 22,542 | +0.09(+0.20%) |
Feb 13, 2023 | 43.68 | 45.10 | 43.68 | 45.10 | 18,581 | +1.51(+3.47%) |
Feb 10, 2023 | 42.74 | 43.62 | 42.74 | 43.59 | 45,535 | +0.33(+0.77%) |
Feb 09, 2023 | 45.78 | 46.40 | 42.94 | 43.26 | 30,003 | -1.71(-3.80%) |
Feb 08, 2023 | 45.84 | 46.15 | 44.82 | 44.97 | 54,808 | -1.73(-3.70%) |
Feb 07, 2023 | 45.02 | 46.97 | 44.31 | 46.70 | 73,335 | +0.96(+2.11%) |
Feb 06, 2023 | 46.51 | 46.51 | 45.21 | 45.73 | 40,167 | -1.59(-3.36%) |
Feb 03, 2023 | 47.08 | 48.35 | 46.76 | 47.32 | 57,016 | -0.90(-1.87%) |
Feb 02, 2023 | 47.51 | 48.75 | 47.08 | 48.23 | 78,748 | +1.62(+3.48%) |