Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.88 | 38.95 | 38.65 | 38.80 | 575,918 | -0.15(-0.39%) |
Apr 27, 2023 | 38.83 | 39.07 | 38.77 | 38.95 | 548,763 | +0.17(+0.43%) |
Apr 26, 2023 | 38.82 | 38.99 | 38.57 | 38.79 | 486,442 | -0.14(-0.36%) |
Apr 25, 2023 | 38.90 | 39.07 | 38.78 | 38.93 | 499,283 | -0.04(-0.11%) |
Apr 24, 2023 | 39.04 | 39.14 | 38.74 | 38.97 | 643,137 | -0.08(-0.20%) |
Apr 21, 2023 | 39.13 | 39.34 | 38.92 | 39.05 | 674,697 | +0.04(+0.11%) |
Apr 20, 2023 | 38.98 | 39.32 | 38.96 | 39.01 | 537,866 | -0.24(-0.61%) |
Apr 19, 2023 | 39.25 | 39.45 | 39.10 | 39.25 | 381,449 | +0.06(+0.16%) |
Apr 18, 2023 | 39.25 | 39.30 | 39.01 | 39.18 | 422,348 | -0.07(-0.18%) |
Apr 17, 2023 | 39.24 | 39.38 | 38.96 | 39.25 | 628,679 | +0.04(+0.09%) |
Apr 14, 2023 | 39.13 | 39.30 | 38.99 | 39.22 | 551,342 | -0.34(-0.85%) |
Apr 13, 2023 | 39.46 | 39.62 | 39.08 | 39.55 | 387,848 | +0.07(+0.18%) |
Apr 12, 2023 | 39.66 | 39.79 | 39.44 | 39.48 | 342,781 | +0.01(+0.02%) |
Apr 11, 2023 | 39.07 | 39.54 | 38.95 | 39.48 | 526,153 | +0.45(+1.15%) |
Apr 10, 2023 | 38.88 | 39.03 | 38.56 | 39.02 | 335,336 | -0.09(-0.23%) |
Apr 06, 2023 | 38.83 | 39.15 | 38.67 | 39.11 | 555,668 | +0.25(+0.64%) |
Apr 05, 2023 | 38.04 | 38.87 | 38.00 | 38.87 | 698,052 | +1.01(+2.66%) |
Apr 04, 2023 | 37.48 | 37.88 | 37.48 | 37.86 | 386,399 | +0.38(+1.01%) |
Apr 03, 2023 | 37.56 | 37.75 | 37.17 | 37.48 | 600,918 | -0.11(-0.28%) |
Mar 31, 2023 | 37.81 | 37.97 | 37.40 | 37.58 | 642,122 | -0.12(-0.33%) |
Mar 30, 2023 | 37.28 | 37.81 | 37.28 | 37.71 | 398,241 | +0.51(+1.38%) |
Mar 29, 2023 | 37.04 | 37.34 | 37.03 | 37.20 | 433,117 | +0.27(+0.72%) |
Mar 28, 2023 | 36.66 | 37.18 | 36.65 | 36.93 | 493,913 | +0.22(+0.60%) |
Mar 27, 2023 | 36.36 | 36.73 | 36.36 | 36.71 | 751,625 | +0.54(+1.49%) |
Mar 24, 2023 | 35.10 | 36.17 | 34.96 | 36.17 | 680,649 | +1.07(+3.05%) |
Mar 23, 2023 | 35.73 | 35.76 | 35.04 | 35.10 | 647,111 | -0.58(-1.63%) |
Mar 22, 2023 | 36.10 | 36.23 | 35.67 | 35.68 | 639,651 | -0.40(-1.10%) |
Mar 21, 2023 | 37.14 | 37.14 | 35.82 | 36.08 | 719,772 | -1.10(-2.95%) |
Mar 20, 2023 | 37.12 | 37.48 | 37.11 | 37.18 | 822,122 | -0.08(-0.21%) |
Mar 17, 2023 | 36.74 | 37.31 | 36.50 | 37.26 | 1,063,500 | +0.43(+1.18%) |
Mar 16, 2023 | 36.26 | 36.88 | 36.17 | 36.82 | 775,191 | +0.48(+1.31%) |
Mar 15, 2023 | 35.59 | 36.51 | 35.29 | 36.35 | 1,107,319 | +0.61(+1.71%) |
Mar 14, 2023 | 35.38 | 35.82 | 35.34 | 35.74 | 567,810 | +0.54(+1.53%) |
Mar 13, 2023 | 34.05 | 35.56 | 34.05 | 35.20 | 945,047 | +1.15(+3.37%) |
Mar 10, 2023 | 34.46 | 34.57 | 33.91 | 34.05 | 825,975 | -0.34(-1.00%) |
Mar 09, 2023 | 34.77 | 35.05 | 34.27 | 34.39 | 596,366 | -0.23(-0.66%) |
Mar 08, 2023 | 34.66 | 34.73 | 34.30 | 34.62 | 868,998 | -0.09(-0.25%) |
Mar 07, 2023 | 35.38 | 35.49 | 34.56 | 34.71 | 427,587 | -0.57(-1.63%) |
Mar 06, 2023 | 35.52 | 35.56 | 35.15 | 35.29 | 419,599 | -0.16(-0.45%) |
Mar 03, 2023 | 34.96 | 35.48 | 34.79 | 35.45 | 449,450 | +0.56(+1.60%) |
Mar 02, 2023 | 34.71 | 34.96 | 34.42 | 34.89 | 505,403 | +0.14(+0.41%) |
Mar 01, 2023 | 34.86 | 35.12 | 34.46 | 34.75 | 954,699 | -0.22(-0.63%) |
Feb 28, 2023 | 35.51 | 35.51 | 34.91 | 34.97 | 898,868 | -0.62(-1.74%) |
Feb 27, 2023 | 35.66 | 36.15 | 35.56 | 35.59 | 572,947 | +0.01(+0.03%) |
Feb 24, 2023 | 35.46 | 35.62 | 35.22 | 35.58 | 557,097 | -0.15(-0.42%) |
Feb 23, 2023 | 36.18 | 36.18 | 35.68 | 35.73 | 719,978 | -0.31(-0.86%) |
Feb 22, 2023 | 36.18 | 36.36 | 35.95 | 36.04 | 451,561 | -0.12(-0.34%) |
Feb 21, 2023 | 36.42 | 36.71 | 36.12 | 36.16 | 631,372 | -0.39(-1.06%) |
Feb 17, 2023 | 36.14 | 36.63 | 35.98 | 36.55 | 666,888 | +0.48(+1.32%) |
Feb 16, 2023 | 36.15 | 36.28 | 35.69 | 36.07 | 530,534 | -0.24(-0.66%) |
Feb 15, 2023 | 36.28 | 36.34 | 35.98 | 36.31 | 438,306 | -0.18(-0.48%) |
Feb 14, 2023 | 36.47 | 36.67 | 36.14 | 36.49 | 613,207 | +0.46(+1.27%) |
Feb 13, 2023 | 35.80 | 36.07 | 35.64 | 36.03 | 1,730,469 | +0.22(+0.63%) |
Feb 10, 2023 | 34.87 | 36.01 | 34.87 | 35.81 | 990,152 | +1.45(+4.22%) |
Feb 09, 2023 | 34.88 | 35.25 | 34.28 | 34.36 | 1,990,888 | -0.34(-0.97%) |
Feb 08, 2023 | 35.07 | 35.12 | 34.53 | 34.69 | 609,056 | -0.47(-1.33%) |
Feb 07, 2023 | 35.49 | 35.57 | 35.06 | 35.16 | 578,370 | -0.54(-1.52%) |
Feb 06, 2023 | 35.38 | 35.71 | 35.22 | 35.70 | 723,625 | +0.25(+0.71%) |
Feb 03, 2023 | 35.64 | 35.79 | 35.11 | 35.45 | 940,295 | -0.51(-1.42%) |
Feb 02, 2023 | 35.81 | 36.21 | 35.67 | 35.96 | 620,810 | +0.11(+0.31%) |