Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.91 | 40.13 | 39.91 | 40.06 | 6,284 | +0.11(+0.26%) |
Apr 27, 2023 | 39.89 | 40.03 | 39.89 | 39.95 | 20,215 | +0.10(+0.26%) |
Apr 26, 2023 | 39.94 | 39.94 | 39.85 | 39.85 | 2,628 | -0.09(-0.23%) |
Apr 25, 2023 | 40.01 | 40.02 | 39.93 | 39.94 | 3,594 | -0.07(-0.18%) |
Apr 24, 2023 | 39.97 | 40.01 | 39.93 | 40.01 | 4,155 | +0.11(+0.28%) |
Apr 21, 2023 | 39.86 | 39.92 | 39.82 | 39.90 | 8,998 | +0.06(+0.16%) |
Apr 20, 2023 | 39.71 | 39.86 | 39.71 | 39.83 | 13,920 | -0.02(-0.05%) |
Apr 19, 2023 | 39.85 | 39.93 | 39.76 | 39.85 | 11,875 | -0.10(-0.26%) |
Apr 18, 2023 | 39.96 | 39.96 | 39.90 | 39.95 | 3,738 | +0.03(+0.07%) |
Apr 17, 2023 | 39.91 | 39.94 | 39.83 | 39.93 | 14,878 | -0.03(-0.07%) |
Apr 14, 2023 | 40.03 | 40.08 | 39.93 | 39.95 | 5,250 | -0.10(-0.25%) |
Apr 13, 2023 | 39.93 | 40.10 | 39.93 | 40.05 | 6,134 | +0.21(+0.53%) |
Apr 12, 2023 | 40.01 | 40.04 | 39.83 | 39.84 | 12,700 | -0.02(-0.05%) |
Apr 11, 2023 | 39.77 | 39.88 | 39.77 | 39.86 | 11,478 | +0.08(+0.19%) |
Apr 10, 2023 | 39.73 | 39.80 | 39.65 | 39.79 | 17,862 | -0.01(-0.02%) |
Apr 06, 2023 | 39.67 | 39.83 | 39.67 | 39.80 | 4,693 | +0.16(+0.41%) |
Apr 05, 2023 | 39.82 | 39.82 | 39.61 | 39.63 | 7,165 | -0.19(-0.48%) |
Apr 04, 2023 | 39.93 | 39.94 | 39.82 | 39.82 | 6,792 | -0.12(-0.31%) |
Apr 03, 2023 | 39.93 | 39.95 | 39.85 | 39.95 | 2,042 | -0.00(-0.00%) |
Mar 31, 2023 | 39.68 | 39.95 | 39.68 | 39.95 | 4,734 | +0.34(+0.87%) |
Mar 30, 2023 | 39.46 | 39.61 | 39.45 | 39.61 | 6,834 | +0.22(+0.55%) |
Mar 29, 2023 | 39.13 | 39.39 | 39.13 | 39.39 | 9,209 | +0.38(+0.97%) |
Mar 28, 2023 | 39.02 | 39.03 | 38.95 | 39.01 | 12,795 | -0.04(-0.09%) |
Mar 27, 2023 | 39.17 | 39.19 | 39.05 | 39.05 | 6,792 | -0.03(-0.08%) |
Mar 24, 2023 | 39.05 | 39.13 | 39.00 | 39.08 | 6,899 | -0.01(-0.03%) |
Mar 23, 2023 | 39.33 | 39.36 | 39.03 | 39.09 | 6,450 | -0.11(-0.29%) |
Mar 22, 2023 | 39.24 | 39.24 | 39.16 | 39.21 | 3,029 | -0.04(-0.10%) |
Mar 21, 2023 | 39.22 | 39.25 | 39.11 | 39.25 | 4,850 | +0.33(+0.84%) |
Mar 20, 2023 | 39.00 | 39.05 | 38.87 | 38.92 | 2,439 | -0.08(-0.20%) |
Mar 17, 2023 | 39.03 | 39.14 | 38.96 | 39.00 | 6,975 | -0.20(-0.52%) |
Mar 16, 2023 | 38.95 | 39.25 | 38.95 | 39.20 | 5,046 | +0.22(+0.57%) |
Mar 15, 2023 | 38.92 | 38.99 | 38.86 | 38.98 | 10,838 | -0.17(-0.44%) |
Mar 14, 2023 | 39.21 | 39.25 | 38.98 | 39.15 | 14,304 | +0.21(+0.54%) |
Mar 13, 2023 | 38.92 | 39.25 | 38.92 | 38.94 | 20,304 | -0.17(-0.44%) |
Mar 10, 2023 | 39.24 | 39.26 | 39.10 | 39.11 | 8,912 | -0.05(-0.13%) |
Mar 09, 2023 | 39.42 | 39.49 | 39.16 | 39.16 | 5,500 | -0.16(-0.40%) |
Mar 08, 2023 | 39.46 | 39.48 | 39.27 | 39.32 | 5,635 | -0.14(-0.36%) |
Mar 07, 2023 | 39.67 | 39.67 | 39.46 | 39.46 | 2,176 | -0.17(-0.43%) |
Mar 06, 2023 | 39.72 | 39.75 | 39.63 | 39.64 | 2,459 | +0.02(+0.04%) |
Mar 03, 2023 | 39.46 | 39.63 | 39.45 | 39.62 | 4,242 | +0.31(+0.80%) |
Mar 02, 2023 | 39.17 | 39.31 | 39.17 | 39.31 | 2,558 | +0.04(+0.09%) |
Mar 01, 2023 | 39.36 | 39.36 | 39.23 | 39.27 | 2,734 | -0.09(-0.24%) |
Feb 28, 2023 | 39.43 | 39.43 | 39.35 | 39.37 | 2,540 | -0.05(-0.13%) |
Feb 27, 2023 | 39.34 | 39.45 | 39.33 | 39.42 | 12,282 | +0.18(+0.45%) |
Feb 24, 2023 | 39.18 | 39.29 | 39.16 | 39.24 | 7,303 | -0.18(-0.45%) |
Feb 23, 2023 | 39.26 | 39.45 | 39.25 | 39.42 | 13,210 | +0.28(+0.72%) |
Feb 22, 2023 | 39.11 | 39.17 | 39.03 | 39.13 | 21,485 | +0.21(+0.53%) |
Feb 21, 2023 | 39.14 | 39.14 | 38.85 | 38.93 | 15,564 | -0.45(-1.15%) |
Feb 17, 2023 | 39.15 | 39.41 | 39.15 | 39.38 | 2,257 | +0.09(+0.24%) |
Feb 16, 2023 | 39.41 | 39.41 | 39.28 | 39.28 | 7,724 | -0.20(-0.50%) |
Feb 15, 2023 | 39.34 | 39.48 | 39.34 | 39.48 | 29,053 | -0.03(-0.08%) |
Feb 14, 2023 | 39.44 | 39.55 | 39.36 | 39.51 | 13,719 | +0.01(+0.03%) |
Feb 13, 2023 | 39.43 | 39.53 | 39.43 | 39.50 | 2,169 | +0.09(+0.23%) |
Feb 10, 2023 | 39.50 | 39.50 | 39.36 | 39.41 | 9,517 | -0.22(-0.55%) |
Feb 09, 2023 | 39.84 | 39.84 | 39.63 | 39.63 | 184,663 | -0.16(-0.39%) |
Feb 08, 2023 | 39.92 | 39.92 | 39.73 | 39.78 | 3,894 | -0.14(-0.34%) |
Feb 07, 2023 | 39.73 | 39.94 | 39.73 | 39.92 | 12,299 | +0.15(+0.38%) |
Feb 06, 2023 | 39.92 | 39.92 | 39.73 | 39.77 | 12,698 | -0.19(-0.48%) |
Feb 03, 2023 | 40.09 | 40.10 | 39.96 | 39.96 | 2,287 | -0.29(-0.73%) |
Feb 02, 2023 | 40.33 | 40.33 | 40.22 | 40.25 | 5,794 | +0.19(+0.48%) |