Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.36 | 38.36 | 37.11 | 37.29 | 2,860 | -0.44(-1.17%) |
Apr 27, 2023 | 37.15 | 37.73 | 37.15 | 37.73 | 29,244 | +0.62(+1.67%) |
Apr 26, 2023 | 37.06 | 37.77 | 37.06 | 37.11 | 8,103 | +0.11(+0.30%) |
Apr 25, 2023 | 37.40 | 37.40 | 37.00 | 37.00 | 4,686 | -0.40(-1.07%) |
Apr 24, 2023 | 37.32 | 37.56 | 37.00 | 37.40 | 3,725 | +0.04(+0.11%) |
Apr 21, 2023 | 37.38 | 37.52 | 37.10 | 37.36 | 15,056 | +0.18(+0.48%) |
Apr 20, 2023 | 37.60 | 37.60 | 37.18 | 37.18 | 7,438 | -0.44(-1.17%) |
Apr 19, 2023 | 37.49 | 37.77 | 37.38 | 37.62 | 9,070 | -0.02(-0.05%) |
Apr 18, 2023 | 37.44 | 37.69 | 37.44 | 37.64 | 7,786 | +0.20(+0.53%) |
Apr 17, 2023 | 37.59 | 37.87 | 36.78 | 37.44 | 16,101 | -0.58(-1.53%) |
Apr 14, 2023 | 38.46 | 38.46 | 37.67 | 38.02 | 26,128 | +0.31(+0.82%) |
Apr 13, 2023 | 37.59 | 38.13 | 37.50 | 37.71 | 78,963 | +0.10(+0.27%) |
Apr 12, 2023 | 37.42 | 37.63 | 37.00 | 37.61 | 26,077 | +1.02(+2.79%) |
Apr 11, 2023 | 36.65 | 36.99 | 36.55 | 36.59 | 9,843 | +0.94(+2.64%) |
Apr 10, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 270 | +0.15(+0.42%) |
Apr 06, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 209 | -0.40(-1.11%) |
Apr 05, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 140 | -0.47(-1.28%) |
Apr 04, 2023 | 36.83 | 36.83 | 36.37 | 36.37 | 662 | +0.62(+1.73%) |
Mar 31, 2023 | 35.74 | 60 | +0.99(+2.86%) | |||
Mar 30, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 1,127 | -0.98(-2.74%) |
Mar 28, 2023 | 35.73 | 95 | +0.03(+0.08%) | |||
Mar 27, 2023 | 35.07 | 35.70 | 35.07 | 35.70 | 2,928 | +0.70(+2.00%) |
Mar 24, 2023 | 34.74 | 35.09 | 34.74 | 35.00 | 4,224 | -0.62(-1.74%) |
Mar 23, 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 103 | +0.47(+1.34%) |
Mar 22, 2023 | 34.92 | 35.15 | 34.92 | 35.15 | 1,226 | -0.50(-1.40%) |
Mar 21, 2023 | 35.55 | 35.65 | 35.05 | 35.65 | 1,520 | +0.38(+1.08%) |
Mar 20, 2023 | 35.47 | 35.47 | 35.27 | 35.27 | 1,990 | +0.77(+2.23%) |
Mar 17, 2023 | 34.10 | 34.50 | 34.10 | 34.50 | 1,313 | +0.20(+0.58%) |
Mar 16, 2023 | 34.30 | 34.30 | 33.90 | 34.30 | 1,748 | +0.27(+0.79%) |
Mar 15, 2023 | 34.50 | 34.50 | 34.03 | 34.03 | 5,836 | -1.35(-3.82%) |
Mar 14, 2023 | 35.37 | 35.38 | 35.37 | 35.38 | 290 | -0.51(-1.41%) |
Mar 13, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 437 | -0.27(-0.76%) |
Mar 10, 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 850 | -1.19(-3.19%) |
Mar 09, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 400 | +0.00(+0.00%) |
Mar 08, 2023 | 37.00 | 37.37 | 37.00 | 37.35 | 20,660 | +0.54(+1.47%) |
Mar 07, 2023 | 37.07 | 37.70 | 36.81 | 36.81 | 2,556 | -0.29(-0.79%) |
Mar 06, 2023 | 36.68 | 37.16 | 36.68 | 37.10 | 5,333 | +0.83(+2.30%) |
Mar 03, 2023 | 36.00 | 36.30 | 36.00 | 36.27 | 1,328 | +1.34(+3.82%) |
Mar 02, 2023 | 34.92 | 34.94 | 34.92 | 34.94 | 459 | +0.22(+0.65%) |
Mar 01, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 533 | +0.26(+0.76%) |
Feb 27, 2023 | 34.45 | 148 | +0.35(+1.03%) | |||
Feb 24, 2023 | 34.30 | 34.30 | 34.08 | 34.10 | 7,229 | -0.69(-1.98%) |
Feb 22, 2023 | 34.79 | 1 | +0.20(+0.58%) | |||
Feb 21, 2023 | 35.17 | 35.22 | 34.59 | 34.59 | 758 | +0.25(+0.73%) |
Feb 16, 2023 | 34.34 | 75 | -0.41(-1.18%) | |||
Feb 15, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 157 | -0.19(-0.53%) |
Feb 14, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 691 | -0.45(-1.29%) |
Feb 13, 2023 | 35.34 | 35.39 | 35.05 | 35.39 | 2,483 | -0.41(-1.15%) |
Feb 10, 2023 | 35.27 | 35.80 | 35.27 | 35.80 | 1,190 | +0.65(+1.85%) |
Feb 08, 2023 | 35.15 | 125 | +0.03(+0.09%) | |||
Feb 07, 2023 | 34.90 | 35.12 | 34.90 | 35.12 | 1,563 | +0.17(+0.50%) |
Feb 06, 2023 | 34.95 | 35.24 | 34.95 | 34.95 | 1,224 | +1.02(+3.02%) |
Feb 03, 2023 | 34.42 | 34.42 | 33.90 | 33.92 | 2,004 | +0.43(+1.28%) |
Feb 02, 2023 | 33.60 | 33.60 | 33.49 | 33.49 | 910 | +0.17(+0.51%) |