Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.63 | 36.63 | 35.63 | 36.41 | 801,031 | +0.50(+1.39%) |
Apr 27, 2023 | 35.39 | 35.92 | 34.98 | 35.91 | 522,562 | +0.69(+1.96%) |
Apr 26, 2023 | 35.00 | 35.84 | 34.97 | 35.22 | 629,929 | -0.06(-0.17%) |
Apr 25, 2023 | 35.12 | 35.48 | 34.85 | 35.28 | 520,608 | -0.08(-0.23%) |
Apr 24, 2023 | 36.11 | 36.57 | 35.32 | 35.36 | 713,575 | -0.78(-2.16%) |
Apr 21, 2023 | 35.81 | 36.37 | 35.54 | 36.14 | 893,781 | +0.63(+1.77%) |
Apr 20, 2023 | 35.16 | 35.62 | 35.05 | 35.51 | 831,318 | +0.20(+0.57%) |
Apr 19, 2023 | 34.69 | 35.32 | 34.51 | 35.31 | 1,324,035 | +0.39(+1.12%) |
Apr 18, 2023 | 34.34 | 35.20 | 34.05 | 34.92 | 1,044,377 | +0.97(+2.86%) |
Apr 17, 2023 | 32.80 | 34.09 | 32.57 | 33.95 | 769,719 | +1.07(+3.25%) |
Apr 14, 2023 | 32.57 | 32.91 | 32.24 | 32.88 | 792,101 | +0.38(+1.17%) |
Apr 13, 2023 | 32.39 | 32.69 | 31.91 | 32.50 | 623,276 | +0.06(+0.18%) |
Apr 12, 2023 | 32.90 | 33.29 | 32.39 | 32.44 | 957,770 | +0.39(+1.22%) |
Apr 11, 2023 | 31.75 | 32.45 | 31.62 | 32.05 | 735,301 | +0.43(+1.36%) |
Apr 10, 2023 | 31.21 | 31.62 | 30.99 | 31.62 | 462,338 | +0.12(+0.38%) |
Apr 06, 2023 | 30.81 | 31.52 | 30.59 | 31.50 | 518,942 | +0.65(+2.11%) |
Apr 05, 2023 | 31.00 | 31.46 | 30.34 | 30.85 | 570,506 | -0.39(-1.25%) |
Apr 04, 2023 | 32.43 | 32.44 | 30.84 | 31.24 | 745,823 | -0.89(-2.77%) |
Apr 03, 2023 | 32.49 | 32.58 | 31.12 | 32.13 | 816,634 | -0.32(-0.99%) |
Mar 31, 2023 | 32.26 | 32.67 | 32.14 | 32.45 | 972,529 | +0.46(+1.44%) |
Mar 30, 2023 | 31.45 | 32.10 | 31.31 | 31.99 | 899,137 | +1.07(+3.46%) |
Mar 29, 2023 | 30.79 | 31.34 | 30.62 | 30.92 | 436,602 | +0.42(+1.38%) |
Mar 28, 2023 | 31.17 | 31.37 | 30.42 | 30.50 | 505,708 | -0.91(-2.90%) |
Mar 27, 2023 | 31.28 | 31.55 | 30.90 | 31.41 | 620,210 | +0.81(+2.65%) |
Mar 24, 2023 | 29.70 | 30.68 | 29.68 | 30.60 | 691,118 | +0.66(+2.20%) |
Mar 23, 2023 | 31.04 | 31.34 | 29.92 | 29.94 | 701,850 | -1.05(-3.39%) |
Mar 22, 2023 | 31.44 | 31.81 | 30.98 | 30.99 | 939,801 | -0.51(-1.62%) |
Mar 21, 2023 | 31.57 | 31.72 | 30.86 | 31.50 | 734,157 | +0.45(+1.45%) |
Mar 20, 2023 | 31.10 | 31.66 | 30.83 | 31.05 | 440,290 | +0.24(+0.78%) |
Mar 17, 2023 | 31.59 | 31.68 | 30.61 | 30.81 | 915,563 | -0.92(-2.90%) |
Mar 16, 2023 | 29.90 | 31.95 | 29.74 | 31.73 | 720,801 | +1.44(+4.75%) |
Mar 15, 2023 | 30.15 | 30.51 | 29.52 | 30.29 | 759,801 | -0.52(-1.69%) |
Mar 14, 2023 | 31.26 | 31.86 | 30.50 | 30.81 | 1,751,097 | +0.62(+2.05%) |
Mar 13, 2023 | 30.49 | 31.21 | 29.98 | 30.19 | 1,272,776 | -0.79(-2.55%) |
Mar 10, 2023 | 32.64 | 32.66 | 30.35 | 30.98 | 1,695,859 | -1.79(-5.46%) |
Mar 09, 2023 | 34.44 | 34.66 | 32.73 | 32.77 | 588,275 | -1.55(-4.52%) |
Mar 08, 2023 | 34.45 | 34.80 | 33.90 | 34.32 | 506,742 | -0.12(-0.35%) |
Mar 07, 2023 | 34.67 | 34.92 | 34.38 | 34.44 | 883,366 | -0.14(-0.40%) |
Mar 06, 2023 | 35.19 | 35.66 | 33.95 | 34.58 | 1,481,781 | -1.22(-3.41%) |
Mar 03, 2023 | 35.15 | 36.26 | 34.97 | 35.80 | 887,120 | +0.65(+1.85%) |
Mar 02, 2023 | 35.00 | 35.50 | 34.67 | 35.15 | 756,306 | -0.11(-0.31%) |
Mar 01, 2023 | 35.20 | 35.28 | 34.57 | 35.26 | 874,317 | +0.25(+0.71%) |
Feb 28, 2023 | 34.72 | 35.36 | 34.62 | 35.01 | 1,740,346 | +0.13(+0.37%) |
Feb 27, 2023 | 35.21 | 35.49 | 34.66 | 34.88 | 1,068,525 | -0.03(-0.09%) |
Feb 24, 2023 | 34.69 | 35.43 | 34.27 | 34.91 | 1,419,184 | -0.01(-0.03%) |
Feb 23, 2023 | 34.41 | 35.80 | 33.30 | 34.92 | 2,967,348 | +3.34(+10.58%) |
Feb 22, 2023 | 32.13 | 32.42 | 31.49 | 31.58 | 1,143,055 | -0.42(-1.31%) |
Feb 21, 2023 | 32.56 | 32.71 | 31.92 | 32.00 | 871,401 | -1.05(-3.18%) |
Feb 17, 2023 | 33.23 | 33.23 | 32.34 | 33.05 | 536,512 | -0.13(-0.39%) |
Feb 16, 2023 | 32.92 | 34.28 | 32.75 | 33.18 | 974,325 | -0.44(-1.31%) |
Feb 15, 2023 | 32.95 | 33.83 | 32.73 | 33.62 | 732,175 | +0.65(+1.97%) |
Feb 14, 2023 | 32.34 | 33.20 | 32.03 | 32.97 | 830,095 | +0.40(+1.23%) |
Feb 13, 2023 | 32.46 | 33.01 | 32.33 | 32.57 | 508,406 | +0.17(+0.52%) |
Feb 10, 2023 | 32.01 | 32.68 | 31.94 | 32.40 | 574,216 | +0.17(+0.53%) |
Feb 09, 2023 | 32.41 | 33.24 | 32.14 | 32.23 | 956,070 | +0.30(+0.94%) |
Feb 08, 2023 | 31.30 | 32.42 | 31.25 | 31.93 | 1,109,024 | +0.50(+1.59%) |
Feb 07, 2023 | 30.77 | 31.43 | 30.45 | 31.43 | 513,971 | +0.42(+1.35%) |
Feb 06, 2023 | 31.66 | 32.13 | 30.94 | 31.01 | 440,868 | -0.95(-2.97%) |
Feb 03, 2023 | 32.82 | 33.10 | 31.61 | 31.96 | 794,667 | -1.27(-3.82%) |
Feb 02, 2023 | 32.82 | 33.25 | 32.63 | 33.23 | 606,365 | +0.78(+2.40%) |