Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.14 | 37.78 | 37.12 | 37.12 | 5,167 | -0.47(-1.24%) |
Apr 27, 2023 | 37.30 | 37.58 | 37.04 | 37.58 | 2,749 | +0.30(+0.80%) |
Apr 26, 2023 | 37.94 | 37.94 | 36.90 | 37.29 | 8,884 | +0.35(+0.94%) |
Apr 25, 2023 | 36.36 | 37.75 | 36.36 | 36.94 | 4,131 | +0.00(+0.00%) |
Apr 24, 2023 | 37.01 | 37.01 | 36.94 | 36.94 | 2,694 | -0.15(-0.40%) |
Apr 21, 2023 | 37.08 | 37.09 | 36.81 | 37.09 | 5,240 | +0.08(+0.22%) |
Apr 20, 2023 | 36.56 | 37.26 | 36.56 | 37.01 | 4,743 | +0.16(+0.43%) |
Apr 19, 2023 | 36.86 | 36.86 | 36.85 | 36.85 | 1,280 | +0.21(+0.57%) |
Apr 18, 2023 | 37.39 | 37.39 | 36.58 | 36.64 | 25,017 | -0.50(-1.34%) |
Apr 17, 2023 | 36.84 | 37.37 | 36.84 | 37.14 | 5,135 | +0.43(+1.16%) |
Apr 14, 2023 | 35.56 | 36.84 | 35.56 | 36.71 | 11,553 | +0.91(+2.56%) |
Apr 13, 2023 | 33.34 | 36.04 | 33.34 | 35.79 | 16,845 | +1.88(+5.54%) |
Apr 12, 2023 | 33.88 | 34.21 | 33.36 | 33.92 | 10,707 | +0.17(+0.50%) |
Apr 11, 2023 | 31.86 | 34.14 | 31.12 | 33.75 | 41,606 | +2.30(+7.30%) |
Apr 10, 2023 | 35.98 | 36.70 | 30.83 | 31.45 | 69,201 | -4.70(-13.01%) |
Apr 06, 2023 | 36.09 | 36.54 | 36.09 | 36.15 | 3,887 | +0.21(+0.58%) |
Apr 05, 2023 | 36.24 | 36.38 | 35.35 | 35.94 | 7,264 | -0.20(-0.55%) |
Apr 04, 2023 | 37.13 | 37.47 | 35.79 | 36.14 | 22,760 | -0.92(-2.49%) |
Apr 03, 2023 | 36.71 | 37.29 | 36.71 | 37.07 | 4,996 | +0.33(+0.89%) |
Mar 31, 2023 | 36.87 | 37.55 | 36.64 | 36.74 | 8,669 | +0.19(+0.52%) |
Mar 30, 2023 | 35.31 | 36.55 | 35.31 | 36.55 | 1,162 | -0.46(-1.24%) |
Mar 29, 2023 | 36.72 | 37.35 | 36.72 | 37.01 | 9,629 | +0.69(+1.89%) |
Mar 28, 2023 | 36.67 | 37.09 | 36.32 | 36.32 | 8,042 | -0.48(-1.30%) |
Mar 27, 2023 | 37.17 | 37.35 | 36.58 | 36.80 | 11,879 | +0.16(+0.43%) |
Mar 24, 2023 | 37.74 | 37.74 | 36.64 | 36.64 | 2,507 | -0.59(-1.58%) |
Mar 23, 2023 | 37.08 | 37.31 | 37.08 | 37.23 | 2,439 | +0.22(+0.59%) |
Mar 22, 2023 | 37.07 | 37.55 | 36.74 | 37.01 | 6,205 | +0.17(+0.46%) |
Mar 21, 2023 | 36.15 | 37.39 | 36.15 | 36.84 | 6,011 | -0.06(-0.16%) |
Mar 20, 2023 | 36.69 | 36.90 | 36.69 | 36.90 | 3,554 | +0.23(+0.62%) |
Mar 17, 2023 | 37.01 | 37.87 | 36.67 | 36.67 | 7,358 | -0.22(-0.59%) |
Mar 16, 2023 | 36.45 | 36.89 | 36.45 | 36.89 | 2,688 | +0.54(+1.48%) |
Mar 15, 2023 | 36.56 | 37.13 | 36.35 | 36.35 | 7,910 | -0.54(-1.46%) |
Mar 14, 2023 | 36.29 | 37.26 | 36.29 | 36.89 | 6,535 | +1.29(+3.63%) |
Mar 13, 2023 | 35.33 | 36.05 | 35.33 | 35.60 | 5,053 | +0.00(+0.00%) |
Mar 10, 2023 | 36.24 | 36.30 | 35.60 | 35.60 | 6,894 | -0.21(-0.58%) |
Mar 09, 2023 | 36.30 | 36.65 | 35.80 | 35.80 | 5,871 | -0.30(-0.83%) |
Mar 08, 2023 | 36.14 | 36.70 | 35.96 | 36.10 | 6,578 | -0.05(-0.14%) |
Mar 07, 2023 | 36.44 | 36.75 | 36.13 | 36.15 | 5,067 | +0.13(+0.36%) |
Mar 06, 2023 | 35.52 | 36.29 | 35.52 | 36.02 | 11,693 | -0.79(-2.13%) |
Mar 03, 2023 | 36.44 | 36.81 | 36.44 | 36.81 | 2,849 | +0.68(+1.87%) |
Mar 02, 2023 | 36.08 | 36.44 | 35.81 | 36.13 | 7,102 | +0.82(+2.31%) |
Mar 01, 2023 | 36.08 | 36.52 | 35.32 | 35.32 | 3,739 | -0.50(-1.39%) |
Feb 28, 2023 | 36.95 | 37.49 | 35.81 | 35.81 | 11,454 | -0.93(-2.54%) |
Feb 27, 2023 | 36.92 | 37.01 | 36.71 | 36.75 | 1,054 | +0.80(+2.21%) |
Feb 24, 2023 | 36.30 | 36.55 | 35.95 | 35.95 | 3,879 | +0.01(+0.03%) |
Feb 23, 2023 | 35.94 | 36.78 | 35.94 | 35.94 | 10,051 | +0.15(+0.42%) |
Feb 22, 2023 | 35.79 | 36.06 | 35.79 | 35.79 | 10,191 | +0.46(+1.29%) |
Feb 21, 2023 | 36.80 | 36.80 | 35.15 | 35.34 | 17,039 | -1.30(-3.55%) |
Feb 17, 2023 | 36.74 | 37.70 | 36.64 | 36.64 | 7,269 | +0.12(+0.33%) |
Feb 16, 2023 | 37.04 | 37.60 | 36.52 | 36.52 | 5,238 | -0.67(-1.79%) |
Feb 15, 2023 | 36.79 | 37.65 | 36.79 | 37.19 | 2,456 | +0.50(+1.36%) |
Feb 14, 2023 | 36.79 | 37.28 | 36.69 | 36.69 | 2,987 | +0.09(+0.24%) |
Feb 13, 2023 | 36.24 | 37.21 | 36.24 | 36.60 | 2,509 | +0.55(+1.52%) |
Feb 10, 2023 | 36.65 | 37.01 | 36.05 | 36.05 | 1,978 | -0.86(-2.32%) |
Feb 09, 2023 | 36.42 | 37.19 | 36.42 | 36.91 | 4,792 | +0.92(+2.57%) |
Feb 08, 2023 | 36.79 | 37.27 | 35.98 | 35.98 | 7,640 | -0.81(-2.19%) |
Feb 07, 2023 | 36.29 | 36.79 | 36.29 | 36.79 | 3,644 | -0.08(-0.22%) |
Feb 06, 2023 | 36.29 | 36.92 | 36.29 | 36.87 | 1,859 | +0.02(+0.05%) |
Feb 03, 2023 | 36.65 | 36.85 | 36.50 | 36.85 | 2,492 | -1.54(-4.01%) |
Feb 02, 2023 | 39.56 | 39.56 | 38.39 | 38.39 | 5,531 | -0.07(-0.18%) |