Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.93 | 39.46 | 38.83 | 39.42 | 501,513 | +0.52(+1.34%) |
Apr 27, 2023 | 38.15 | 38.96 | 38.00 | 38.90 | 556,706 | +1.13(+2.98%) |
Apr 26, 2023 | 37.47 | 38.31 | 37.47 | 37.77 | 628,850 | +0.20(+0.52%) |
Apr 25, 2023 | 37.77 | 38.01 | 37.57 | 37.58 | 494,508 | -0.63(-1.64%) |
Apr 24, 2023 | 38.55 | 38.74 | 38.20 | 38.21 | 409,013 | -0.37(-0.97%) |
Apr 21, 2023 | 38.26 | 38.72 | 38.14 | 38.58 | 413,284 | +0.30(+0.79%) |
Apr 20, 2023 | 38.79 | 38.95 | 38.25 | 38.27 | 687,565 | -0.71(-1.81%) |
Apr 19, 2023 | 38.88 | 39.18 | 38.61 | 38.98 | 545,733 | -0.23(-0.58%) |
Apr 18, 2023 | 39.10 | 39.34 | 39.10 | 39.21 | 330,463 | +0.18(+0.45%) |
Apr 17, 2023 | 38.87 | 39.19 | 38.74 | 39.03 | 396,355 | +0.28(+0.73%) |
Apr 14, 2023 | 39.07 | 39.55 | 38.65 | 38.75 | 576,847 | -0.25(-0.65%) |
Apr 13, 2023 | 38.83 | 39.09 | 38.29 | 39.00 | 571,991 | +0.10(+0.25%) |
Apr 12, 2023 | 38.76 | 39.27 | 38.18 | 38.90 | 832,444 | +0.68(+1.77%) |
Apr 11, 2023 | 38.70 | 38.70 | 38.13 | 38.23 | 512,305 | -0.27(-0.71%) |
Apr 10, 2023 | 37.99 | 38.65 | 37.84 | 38.50 | 613,203 | +0.38(+1.00%) |
Apr 06, 2023 | 37.71 | 38.33 | 37.16 | 38.12 | 1,035,115 | +0.58(+1.54%) |
Apr 05, 2023 | 37.51 | 37.59 | 37.03 | 37.54 | 596,573 | -0.20(-0.52%) |
Apr 04, 2023 | 38.32 | 38.44 | 37.37 | 37.74 | 456,211 | -0.37(-0.98%) |
Apr 03, 2023 | 38.69 | 38.74 | 37.92 | 38.11 | 557,539 | -0.48(-1.24%) |
Mar 31, 2023 | 38.23 | 38.59 | 38.11 | 38.59 | 439,940 | +0.74(+1.94%) |
Mar 30, 2023 | 37.41 | 38.06 | 37.30 | 37.85 | 513,006 | +0.87(+2.36%) |
Mar 29, 2023 | 37.05 | 37.20 | 36.59 | 36.98 | 664,994 | +0.33(+0.91%) |
Mar 28, 2023 | 36.53 | 36.96 | 36.47 | 36.65 | 648,199 | +0.06(+0.16%) |
Mar 27, 2023 | 36.43 | 36.74 | 36.06 | 36.59 | 531,652 | +0.70(+1.94%) |
Mar 24, 2023 | 35.39 | 36.09 | 34.97 | 35.89 | 723,540 | +0.01(+0.03%) |
Mar 23, 2023 | 36.60 | 36.98 | 35.47 | 35.88 | 565,792 | -0.53(-1.45%) |
Mar 22, 2023 | 37.25 | 37.53 | 36.31 | 36.41 | 615,614 | -0.85(-2.29%) |
Mar 21, 2023 | 37.54 | 38.12 | 37.24 | 37.27 | 602,590 | +0.81(+2.23%) |
Mar 20, 2023 | 36.21 | 37.08 | 36.10 | 36.45 | 986,248 | +0.67(+1.86%) |
Mar 17, 2023 | 36.94 | 37.38 | 35.75 | 35.79 | 813,216 | -1.57(-4.20%) |
Mar 16, 2023 | 36.66 | 37.69 | 36.27 | 37.35 | 544,551 | +0.25(+0.69%) |
Mar 15, 2023 | 36.92 | 37.60 | 36.66 | 37.10 | 894,219 | -1.07(-2.80%) |
Mar 14, 2023 | 38.36 | 39.01 | 37.85 | 38.17 | 875,640 | +0.79(+2.11%) |
Mar 13, 2023 | 37.55 | 38.12 | 36.85 | 37.38 | 911,702 | -0.90(-2.34%) |
Mar 10, 2023 | 38.65 | 39.00 | 37.92 | 38.27 | 733,711 | -0.46(-1.18%) |
Mar 09, 2023 | 40.42 | 40.42 | 38.61 | 38.73 | 1,024,574 | -1.74(-4.29%) |
Mar 08, 2023 | 40.91 | 40.91 | 39.97 | 40.47 | 790,462 | -0.54(-1.31%) |
Mar 07, 2023 | 41.30 | 41.70 | 40.98 | 41.00 | 377,130 | -0.30(-0.73%) |
Mar 06, 2023 | 42.50 | 42.91 | 41.10 | 41.31 | 1,061,352 | -1.19(-2.80%) |
Mar 03, 2023 | 42.67 | 42.91 | 42.15 | 42.50 | 613,977 | +0.21(+0.51%) |
Mar 02, 2023 | 42.35 | 42.66 | 41.20 | 42.28 | 882,150 | -0.03(-0.07%) |
Mar 01, 2023 | 42.33 | 43.00 | 42.11 | 42.31 | 633,409 | +0.11(+0.25%) |
Feb 28, 2023 | 42.16 | 42.53 | 41.87 | 42.20 | 967,173 | +0.48(+1.15%) |
Feb 27, 2023 | 42.08 | 42.22 | 41.73 | 41.73 | 452,264 | -0.04(-0.09%) |
Feb 24, 2023 | 41.43 | 41.93 | 41.15 | 41.77 | 271,171 | -0.33(-0.79%) |
Feb 23, 2023 | 42.03 | 42.25 | 41.61 | 42.10 | 331,567 | +0.46(+1.10%) |
Feb 22, 2023 | 41.25 | 42.01 | 41.23 | 41.64 | 531,532 | +0.66(+1.62%) |
Feb 21, 2023 | 41.42 | 41.88 | 40.39 | 40.98 | 701,709 | -0.84(-2.01%) |
Feb 17, 2023 | 41.45 | 42.87 | 40.57 | 41.81 | 1,208,623 | -1.55(-3.58%) |
Feb 16, 2023 | 42.99 | 43.63 | 42.76 | 43.36 | 433,372 | -0.30(-0.69%) |
Feb 15, 2023 | 42.79 | 43.73 | 42.79 | 43.67 | 435,250 | +0.41(+0.95%) |
Feb 14, 2023 | 42.76 | 43.75 | 42.68 | 43.26 | 841,570 | +0.49(+1.14%) |
Feb 13, 2023 | 42.40 | 42.82 | 42.04 | 42.77 | 277,386 | +0.45(+1.06%) |
Feb 10, 2023 | 42.17 | 42.45 | 41.79 | 42.32 | 447,594 | +0.00(+0.00%) |
Feb 09, 2023 | 43.30 | 43.47 | 42.32 | 42.32 | 316,507 | -0.58(-1.34%) |
Feb 08, 2023 | 43.56 | 43.70 | 42.86 | 42.90 | 546,211 | -0.69(-1.59%) |
Feb 07, 2023 | 42.93 | 43.73 | 42.58 | 43.59 | 363,501 | +0.58(+1.34%) |
Feb 06, 2023 | 43.25 | 43.50 | 42.67 | 43.01 | 383,992 | -0.60(-1.39%) |
Feb 03, 2023 | 43.76 | 43.99 | 43.44 | 43.62 | 302,069 | -0.64(-1.45%) |
Feb 02, 2023 | 44.66 | 45.05 | 43.78 | 44.26 | 483,741 | -0.08(-0.18%) |