Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.42 | 39.85 | 39.27 | 39.71 | 3,521,554 | +0.27(+0.67%) |
May 05, 2023 | 39.09 | 39.56 | 39.09 | 39.45 | 3,178,190 | +0.33(+0.84%) |
May 04, 2023 | 39.38 | 39.49 | 39.06 | 39.12 | 2,683,246 | -0.34(-0.85%) |
May 03, 2023 | 39.57 | 40.04 | 39.42 | 39.45 | 2,529,402 | +0.09(+0.23%) |
May 02, 2023 | 39.19 | 39.41 | 38.83 | 39.36 | 3,176,992 | +0.16(+0.41%) |
May 01, 2023 | 39.11 | 39.41 | 39.02 | 39.20 | 3,469,462 | -0.32(-0.82%) |
Apr 28, 2023 | 38.88 | 39.55 | 38.87 | 39.52 | 3,140,736 | +0.64(+1.66%) |
Apr 27, 2023 | 38.72 | 38.94 | 38.52 | 38.88 | 4,625,840 | +0.33(+0.84%) |
Apr 26, 2023 | 38.44 | 38.87 | 38.35 | 38.55 | 3,776,278 | -0.21(-0.54%) |
Apr 25, 2023 | 39.06 | 39.10 | 38.60 | 38.77 | 3,800,916 | -0.51(-1.30%) |
Apr 24, 2023 | 39.09 | 39.38 | 39.04 | 39.27 | 4,298,784 | +0.08(+0.20%) |
Apr 21, 2023 | 38.86 | 39.23 | 38.81 | 39.20 | 15,001,614 | +0.15(+0.38%) |
Apr 20, 2023 | 38.80 | 39.29 | 38.76 | 39.05 | 3,835,742 | +0.01(+0.01%) |
Apr 19, 2023 | 38.70 | 39.09 | 38.66 | 39.04 | 3,133,522 | +0.19(+0.48%) |
Apr 18, 2023 | 38.92 | 39.02 | 38.74 | 38.85 | 2,895,336 | +0.14(+0.37%) |
Apr 17, 2023 | 38.58 | 38.80 | 38.44 | 38.71 | 3,873,574 | +0.15(+0.39%) |
Apr 14, 2023 | 38.31 | 38.67 | 38.06 | 38.56 | 2,949,912 | +0.19(+0.50%) |
Apr 13, 2023 | 38.27 | 38.44 | 38.05 | 38.37 | 3,115,860 | +0.30(+0.79%) |
Apr 12, 2023 | 38.05 | 38.34 | 37.92 | 38.07 | 3,477,032 | +0.20(+0.53%) |
Apr 11, 2023 | 37.63 | 37.91 | 37.63 | 37.87 | 3,269,076 | +0.38(+1.03%) |
Apr 10, 2023 | 36.97 | 37.52 | 36.83 | 37.48 | 2,354,928 | +0.30(+0.79%) |
Apr 06, 2023 | 37.03 | 37.26 | 36.78 | 37.19 | 3,264,468 | -0.15(-0.40%) |
Apr 05, 2023 | 37.66 | 37.78 | 37.20 | 37.34 | 3,624,466 | -0.49(-1.31%) |
Apr 04, 2023 | 37.74 | 38.12 | 37.57 | 37.84 | 5,432,912 | +0.09(+0.25%) |
Apr 03, 2023 | 37.36 | 37.84 | 37.19 | 37.74 | 4,244,338 | +0.14(+0.36%) |
Mar 31, 2023 | 36.88 | 37.70 | 36.78 | 37.60 | 5,436,608 | +0.86(+2.35%) |
Mar 30, 2023 | 37.27 | 37.41 | 36.70 | 36.74 | 4,096,506 | -0.28(-0.76%) |
Mar 29, 2023 | 36.85 | 37.11 | 36.63 | 37.02 | 3,280,646 | +0.47(+1.27%) |
Mar 28, 2023 | 36.33 | 36.72 | 36.30 | 36.55 | 3,428,776 | +0.19(+0.52%) |
Mar 27, 2023 | 35.86 | 36.40 | 35.80 | 36.37 | 4,777,058 | +0.65(+1.82%) |
Mar 24, 2023 | 35.38 | 35.75 | 35.06 | 35.72 | 3,082,188 | +0.10(+0.28%) |
Mar 23, 2023 | 35.36 | 35.96 | 35.26 | 35.62 | 5,690,510 | +0.37(+1.05%) |
Mar 22, 2023 | 35.59 | 36.07 | 35.23 | 35.24 | 3,711,802 | -0.34(-0.96%) |
Mar 21, 2023 | 35.51 | 35.68 | 35.28 | 35.59 | 2,832,196 | +0.32(+0.91%) |
Mar 20, 2023 | 34.94 | 35.30 | 34.80 | 35.27 | 3,406,446 | +0.41(+1.16%) |
Mar 17, 2023 | 34.80 | 34.99 | 34.49 | 34.86 | 7,736,146 | -0.15(-0.41%) |
Mar 16, 2023 | 34.02 | 35.08 | 33.90 | 35.01 | 4,060,618 | +0.96(+2.82%) |
Mar 15, 2023 | 34.12 | 34.39 | 33.65 | 34.05 | 4,530,354 | -0.61(-1.76%) |
Mar 14, 2023 | 34.28 | 34.87 | 34.16 | 34.66 | 8,938,414 | +0.70(+2.05%) |
Mar 13, 2023 | 34.01 | 34.23 | 33.62 | 33.96 | 5,546,220 | -0.24(-0.70%) |
Mar 10, 2023 | 34.84 | 34.87 | 34.13 | 34.20 | 4,100,072 | -0.62(-1.78%) |
Mar 09, 2023 | 35.60 | 35.70 | 34.76 | 34.82 | 3,785,204 | -0.79(-2.22%) |
Mar 08, 2023 | 35.28 | 35.62 | 35.13 | 35.61 | 3,267,374 | +0.40(+1.14%) |
Mar 07, 2023 | 35.37 | 35.57 | 35.20 | 35.21 | 3,918,902 | -0.07(-0.21%) |
Mar 06, 2023 | 35.72 | 35.73 | 35.20 | 35.28 | 3,642,478 | -0.43(-1.19%) |
Mar 03, 2023 | 35.59 | 35.84 | 35.44 | 35.71 | 3,652,562 | +0.19(+0.52%) |
Mar 02, 2023 | 34.83 | 35.64 | 34.70 | 35.52 | 2,900,118 | +0.62(+1.79%) |