Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.10 | 35.99 | 35.10 | 35.97 | 23,307 | +0.52(+1.47%) |
Apr 27, 2023 | 35.26 | 35.55 | 35.21 | 35.45 | 29,226 | +0.01(+0.03%) |
Apr 26, 2023 | 35.83 | 35.83 | 35.37 | 35.44 | 35,023 | +0.19(+0.54%) |
Apr 25, 2023 | 35.65 | 35.65 | 35.13 | 35.25 | 35,244 | -1.23(-3.37%) |
Apr 24, 2023 | 36.48 | 36.55 | 36.37 | 36.48 | 28,424 | +0.02(+0.07%) |
Apr 21, 2023 | 36.02 | 36.48 | 36.00 | 36.45 | 24,382 | +1.45(+4.16%) |
Apr 20, 2023 | 35.13 | 35.16 | 34.94 | 35.00 | 63,179 | -0.60(-1.70%) |
Apr 19, 2023 | 35.61 | 35.69 | 35.57 | 35.60 | 19,350 | -0.16(-0.44%) |
Apr 18, 2023 | 36.04 | 36.04 | 35.59 | 35.76 | 44,947 | -0.29(-0.80%) |
Apr 17, 2023 | 36.33 | 36.33 | 35.86 | 36.05 | 74,878 | -0.07(-0.20%) |
Apr 14, 2023 | 36.28 | 36.28 | 36.05 | 36.12 | 28,190 | -0.57(-1.55%) |
Apr 13, 2023 | 36.43 | 36.80 | 36.43 | 36.69 | 27,294 | +1.51(+4.29%) |
Apr 12, 2023 | 35.39 | 35.55 | 35.18 | 35.18 | 36,533 | -2.57(-6.81%) |
Apr 11, 2023 | 37.82 | 37.85 | 37.70 | 37.75 | 24,757 | -0.58(-1.50%) |
Apr 10, 2023 | 37.20 | 38.44 | 37.20 | 38.33 | 25,406 | -0.14(-0.38%) |
Apr 06, 2023 | 38.28 | 38.63 | 38.22 | 38.47 | 15,786 | +0.43(+1.13%) |
Apr 05, 2023 | 37.94 | 38.14 | 37.93 | 38.04 | 27,977 | +0.53(+1.41%) |
Apr 04, 2023 | 37.17 | 37.60 | 37.17 | 37.51 | 28,624 | +0.96(+2.63%) |
Apr 03, 2023 | 36.42 | 36.58 | 36.23 | 36.55 | 31,439 | -0.65(-1.75%) |
Mar 31, 2023 | 37.54 | 37.54 | 37.18 | 37.20 | 22,015 | -0.31(-0.83%) |
Mar 30, 2023 | 37.44 | 37.55 | 37.34 | 37.51 | 35,381 | +0.86(+2.35%) |
Mar 29, 2023 | 36.84 | 36.85 | 36.57 | 36.65 | 24,207 | -0.17(-0.46%) |
Mar 28, 2023 | 36.91 | 37.04 | 36.61 | 36.82 | 33,512 | -0.53(-1.42%) |
Mar 27, 2023 | 37.57 | 37.71 | 37.27 | 37.35 | 45,249 | +0.98(+2.69%) |
Mar 24, 2023 | 36.27 | 36.48 | 35.87 | 36.37 | 43,600 | +0.91(+2.57%) |
Mar 23, 2023 | 35.89 | 35.98 | 35.34 | 35.46 | 48,880 | +0.02(+0.06%) |
Mar 22, 2023 | 35.64 | 35.94 | 35.44 | 35.44 | 40,595 | -0.68(-1.88%) |
Mar 21, 2023 | 35.93 | 36.20 | 35.93 | 36.12 | 35,106 | +1.02(+2.91%) |
Mar 20, 2023 | 35.11 | 35.21 | 34.94 | 35.10 | 64,509 | -0.03(-0.09%) |
Mar 17, 2023 | 35.00 | 35.16 | 34.71 | 35.13 | 32,728 | -0.48(-1.35%) |
Mar 16, 2023 | 35.37 | 35.64 | 34.96 | 35.61 | 44,631 | +0.35(+1.00%) |
Mar 15, 2023 | 34.71 | 35.49 | 34.43 | 35.26 | 29,116 | -1.23(-3.38%) |
Mar 14, 2023 | 36.37 | 36.54 | 36.22 | 36.49 | 37,978 | +0.03(+0.08%) |
Mar 13, 2023 | 36.28 | 36.75 | 36.28 | 36.46 | 25,086 | -0.12(-0.33%) |
Mar 10, 2023 | 36.77 | 37.07 | 36.54 | 36.58 | 26,974 | +0.11(+0.30%) |
Mar 09, 2023 | 36.77 | 36.87 | 36.43 | 36.47 | 30,654 | -0.49(-1.33%) |
Mar 08, 2023 | 37.15 | 37.19 | 36.81 | 36.96 | 36,386 | -0.36(-0.96%) |
Mar 07, 2023 | 38.10 | 38.11 | 37.28 | 37.32 | 27,011 | -0.78(-2.05%) |
Mar 06, 2023 | 38.02 | 38.20 | 38.00 | 38.10 | 24,890 | -0.02(-0.05%) |
Mar 03, 2023 | 38.02 | 38.15 | 37.81 | 38.12 | 19,667 | +0.04(+0.11%) |
Mar 02, 2023 | 37.58 | 38.16 | 37.52 | 38.08 | 24,307 | +0.31(+0.82%) |
Mar 01, 2023 | 38.03 | 38.03 | 37.63 | 37.77 | 35,439 | -0.11(-0.29%) |
Feb 28, 2023 | 38.12 | 38.17 | 37.86 | 37.88 | 40,661 | -0.84(-2.17%) |
Feb 27, 2023 | 39.07 | 39.07 | 38.72 | 38.72 | 26,285 | +0.38(+0.99%) |
Feb 24, 2023 | 38.75 | 38.82 | 38.28 | 38.34 | 25,779 | -0.89(-2.27%) |
Feb 23, 2023 | 39.27 | 39.40 | 38.93 | 39.23 | 22,895 | +0.41(+1.06%) |
Feb 22, 2023 | 39.05 | 39.14 | 38.79 | 38.82 | 20,443 | -0.10(-0.26%) |
Feb 21, 2023 | 39.32 | 39.43 | 38.91 | 38.92 | 35,685 | -0.41(-1.04%) |
Feb 17, 2023 | 39.16 | 39.43 | 38.85 | 39.33 | 22,158 | +0.07(+0.18%) |
Feb 16, 2023 | 39.19 | 39.60 | 39.16 | 39.26 | 13,896 | -0.77(-1.91%) |
Feb 15, 2023 | 40.00 | 40.16 | 39.76 | 40.02 | 20,798 | -0.54(-1.32%) |
Feb 14, 2023 | 40.52 | 40.70 | 40.30 | 40.56 | 13,183 | +0.39(+0.97%) |
Feb 13, 2023 | 39.88 | 40.17 | 39.82 | 40.17 | 98,385 | +0.61(+1.54%) |
Feb 10, 2023 | 39.18 | 39.64 | 39.17 | 39.56 | 114,676 | +0.23(+0.58%) |
Feb 09, 2023 | 40.10 | 40.10 | 39.32 | 39.33 | 48,041 | -0.30(-0.76%) |
Feb 08, 2023 | 39.72 | 39.79 | 39.56 | 39.63 | 32,092 | +0.29(+0.74%) |
Feb 07, 2023 | 39.05 | 39.45 | 38.84 | 39.34 | 46,467 | -0.21(-0.53%) |
Feb 06, 2023 | 39.84 | 39.94 | 39.40 | 39.55 | 58,674 | -0.51(-1.26%) |
Feb 03, 2023 | 40.12 | 40.50 | 39.88 | 40.05 | 28,728 | -0.27(-0.66%) |
Feb 02, 2023 | 40.31 | 40.32 | 39.86 | 40.32 | 43,608 | +0.16(+0.40%) |