Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.91 | 41.55 | 39.91 | 40.91 | 20,567 | +0.79(+1.96%) |
Apr 27, 2023 | 40.19 | 41.04 | 39.90 | 40.12 | 17,100 | -0.03(-0.07%) |
Apr 26, 2023 | 39.32 | 40.79 | 39.32 | 40.15 | 23,059 | +0.66(+1.67%) |
Apr 25, 2023 | 40.00 | 40.61 | 39.37 | 39.49 | 15,936 | -0.93(-2.31%) |
Apr 24, 2023 | 40.30 | 41.55 | 40.26 | 40.43 | 36,121 | -0.29(-0.72%) |
Apr 21, 2023 | 40.63 | 41.44 | 40.42 | 40.72 | 31,847 | -0.05(-0.12%) |
Apr 20, 2023 | 39.97 | 41.15 | 39.61 | 40.77 | 13,501 | +0.43(+1.07%) |
Apr 19, 2023 | 39.70 | 40.56 | 39.70 | 40.34 | 17,938 | +0.68(+1.71%) |
Apr 18, 2023 | 39.63 | 40.01 | 39.27 | 39.66 | 12,139 | +0.28(+0.72%) |
Apr 17, 2023 | 39.10 | 39.61 | 38.64 | 39.38 | 35,101 | +0.61(+1.57%) |
Apr 14, 2023 | 40.13 | 40.27 | 38.68 | 38.77 | 37,586 | -1.16(-2.90%) |
Apr 13, 2023 | 40.06 | 40.72 | 39.81 | 39.93 | 25,630 | -0.01(-0.02%) |
Apr 12, 2023 | 40.96 | 41.27 | 39.94 | 39.94 | 32,584 | -0.46(-1.14%) |
Apr 11, 2023 | 40.35 | 41.22 | 39.15 | 40.40 | 33,136 | -0.10(-0.24%) |
Apr 10, 2023 | 39.83 | 40.62 | 38.91 | 40.50 | 82,913 | +0.29(+0.71%) |
Apr 06, 2023 | 38.39 | 40.29 | 37.94 | 40.21 | 27,080 | +1.85(+4.82%) |
Apr 05, 2023 | 37.67 | 38.51 | 37.64 | 38.36 | 46,184 | +0.16(+0.41%) |
Apr 04, 2023 | 38.06 | 38.69 | 36.19 | 38.21 | 42,305 | -0.09(-0.23%) |
Apr 03, 2023 | 38.80 | 38.84 | 37.65 | 38.30 | 54,152 | -0.37(-0.97%) |
Mar 31, 2023 | 38.60 | 39.50 | 38.24 | 38.67 | 60,064 | +0.07(+0.18%) |
Mar 30, 2023 | 38.76 | 39.45 | 38.28 | 38.60 | 34,174 | -0.16(-0.41%) |
Mar 29, 2023 | 37.36 | 38.88 | 37.23 | 38.76 | 25,376 | +1.30(+3.46%) |
Mar 28, 2023 | 37.58 | 38.15 | 37.40 | 37.46 | 27,286 | -0.46(-1.21%) |
Mar 27, 2023 | 37.38 | 38.25 | 36.65 | 37.92 | 46,235 | +0.54(+1.43%) |
Mar 24, 2023 | 36.43 | 37.39 | 36.43 | 37.38 | 16,699 | +0.43(+1.17%) |
Mar 23, 2023 | 36.58 | 37.35 | 36.32 | 36.95 | 26,687 | +0.52(+1.43%) |
Mar 22, 2023 | 37.62 | 37.91 | 36.39 | 36.43 | 21,790 | -1.31(-3.46%) |
Mar 21, 2023 | 37.31 | 37.97 | 37.23 | 37.73 | 19,390 | +0.89(+2.43%) |
Mar 20, 2023 | 37.30 | 37.41 | 36.34 | 36.84 | 53,535 | -0.27(-0.71%) |
Mar 17, 2023 | 37.68 | 37.70 | 36.82 | 37.11 | 62,025 | -0.86(-2.28%) |
Mar 16, 2023 | 37.04 | 38.34 | 36.75 | 37.97 | 31,773 | +0.64(+1.71%) |
Mar 15, 2023 | 38.09 | 38.42 | 36.97 | 37.33 | 40,545 | -1.31(-3.38%) |
Mar 14, 2023 | 37.60 | 39.02 | 37.57 | 38.64 | 42,513 | +1.61(+4.35%) |
Mar 13, 2023 | 36.86 | 38.04 | 36.68 | 37.03 | 55,716 | -0.37(-1.00%) |
Mar 10, 2023 | 37.53 | 37.83 | 37.16 | 37.40 | 40,998 | -0.24(-0.63%) |
Mar 09, 2023 | 40.02 | 40.23 | 37.13 | 37.64 | 78,729 | -2.06(-5.20%) |
Mar 08, 2023 | 38.47 | 39.98 | 38.02 | 39.70 | 38,556 | +1.22(+3.17%) |
Mar 07, 2023 | 37.43 | 38.58 | 37.37 | 38.48 | 49,259 | +0.82(+2.17%) |
Mar 06, 2023 | 37.73 | 37.92 | 37.14 | 37.67 | 30,441 | -0.50(-1.31%) |
Mar 03, 2023 | 38.49 | 39.31 | 37.97 | 38.17 | 53,506 | -0.34(-0.89%) |
Mar 02, 2023 | 37.51 | 38.67 | 37.40 | 38.51 | 33,293 | +0.38(+1.01%) |
Mar 01, 2023 | 37.26 | 38.25 | 37.06 | 38.13 | 47,171 | +0.83(+2.21%) |
Feb 28, 2023 | 36.86 | 37.86 | 36.86 | 37.30 | 40,947 | +0.48(+1.31%) |
Feb 27, 2023 | 36.84 | 38.31 | 36.62 | 36.82 | 50,639 | -0.01(-0.03%) |
Feb 24, 2023 | 36.47 | 37.18 | 35.87 | 36.83 | 34,668 | +0.06(+0.16%) |
Feb 23, 2023 | 37.22 | 37.71 | 36.47 | 36.77 | 34,419 | -0.18(-0.48%) |
Feb 22, 2023 | 36.25 | 37.60 | 35.97 | 36.95 | 40,595 | +0.85(+2.34%) |
Feb 21, 2023 | 36.46 | 36.46 | 35.74 | 36.10 | 42,167 | -0.63(-1.71%) |
Feb 17, 2023 | 37.45 | 37.93 | 36.51 | 36.73 | 55,001 | -0.64(-1.71%) |
Feb 16, 2023 | 36.45 | 38.05 | 36.21 | 37.37 | 56,442 | +0.86(+2.37%) |
Feb 15, 2023 | 34.41 | 36.54 | 34.41 | 36.51 | 45,715 | +1.68(+4.82%) |
Feb 14, 2023 | 34.24 | 35.28 | 34.24 | 34.83 | 46,641 | +0.20(+0.57%) |
Feb 13, 2023 | 34.99 | 35.38 | 34.25 | 34.63 | 52,664 | -0.81(-2.27%) |
Feb 10, 2023 | 33.76 | 35.49 | 33.58 | 35.44 | 51,043 | +1.78(+5.30%) |
Feb 09, 2023 | 34.79 | 35.60 | 33.44 | 33.65 | 64,024 | -0.60(-1.74%) |
Feb 08, 2023 | 34.57 | 36.08 | 33.69 | 34.25 | 82,373 | -1.36(-3.83%) |
Feb 07, 2023 | 38.06 | 39.41 | 31.91 | 35.61 | 237,733 | -2.45(-6.44%) |
Feb 06, 2023 | 39.83 | 39.83 | 36.97 | 38.06 | 110,380 | -1.28(-3.25%) |
Feb 03, 2023 | 39.95 | 40.18 | 38.67 | 39.34 | 33,719 | -0.84(-2.09%) |
Feb 02, 2023 | 37.51 | 40.32 | 36.71 | 40.18 | 73,323 | +4.46(+12.49%) |