Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.30 | 39.37 | 39.07 | 39.22 | 569,835 | -0.15(-0.39%) |
Apr 27, 2023 | 39.24 | 39.49 | 39.18 | 39.37 | 542,967 | +0.17(+0.43%) |
Apr 26, 2023 | 39.24 | 39.41 | 38.98 | 39.20 | 481,304 | -0.14(-0.36%) |
Apr 25, 2023 | 39.32 | 39.49 | 39.19 | 39.34 | 494,010 | -0.04(-0.11%) |
Apr 24, 2023 | 39.46 | 39.56 | 39.16 | 39.39 | 636,345 | -0.08(-0.20%) |
Apr 21, 2023 | 39.55 | 39.76 | 39.33 | 39.47 | 667,571 | +0.04(+0.11%) |
Apr 20, 2023 | 39.40 | 39.74 | 39.38 | 39.42 | 532,185 | -0.24(-0.61%) |
Apr 19, 2023 | 39.66 | 39.87 | 39.52 | 39.66 | 377,420 | +0.06(+0.16%) |
Apr 18, 2023 | 39.66 | 39.72 | 39.42 | 39.60 | 417,887 | -0.07(-0.18%) |
Apr 17, 2023 | 39.66 | 39.80 | 39.38 | 39.67 | 622,039 | +0.04(+0.09%) |
Apr 14, 2023 | 39.55 | 39.72 | 39.41 | 39.64 | 545,519 | -0.34(-0.85%) |
Apr 13, 2023 | 39.88 | 40.04 | 39.49 | 39.98 | 383,751 | +0.07(+0.18%) |
Apr 12, 2023 | 40.08 | 40.22 | 39.86 | 39.91 | 339,161 | +0.01(+0.02%) |
Apr 11, 2023 | 39.49 | 39.96 | 39.36 | 39.90 | 520,596 | +0.46(+1.15%) |
Apr 10, 2023 | 39.30 | 39.45 | 38.97 | 39.44 | 331,795 | -0.09(-0.23%) |
Apr 06, 2023 | 39.24 | 39.57 | 39.08 | 39.53 | 549,799 | +0.25(+0.64%) |
Apr 05, 2023 | 38.44 | 39.29 | 38.41 | 39.28 | 690,680 | +1.02(+2.66%) |
Apr 04, 2023 | 37.88 | 38.29 | 37.88 | 38.26 | 382,318 | +0.38(+1.01%) |
Apr 03, 2023 | 37.96 | 38.15 | 37.57 | 37.88 | 594,571 | -0.11(-0.28%) |
Mar 31, 2023 | 38.21 | 38.38 | 37.80 | 37.99 | 635,340 | -0.12(-0.33%) |
Mar 30, 2023 | 37.68 | 38.21 | 37.68 | 38.11 | 394,035 | +0.52(+1.38%) |
Mar 29, 2023 | 37.43 | 37.74 | 37.42 | 37.59 | 428,542 | +0.27(+0.72%) |
Mar 28, 2023 | 37.05 | 37.57 | 37.04 | 37.32 | 488,696 | +0.22(+0.60%) |
Mar 27, 2023 | 36.75 | 37.12 | 36.75 | 37.10 | 743,686 | +0.54(+1.49%) |
Mar 24, 2023 | 35.48 | 36.56 | 35.33 | 36.56 | 673,461 | +1.08(+3.05%) |
Mar 23, 2023 | 36.11 | 36.14 | 35.41 | 35.48 | 640,277 | -0.59(-1.63%) |
Mar 22, 2023 | 36.49 | 36.62 | 36.05 | 36.07 | 632,895 | -0.40(-1.10%) |
Mar 21, 2023 | 37.54 | 37.57 | 36.20 | 36.47 | 712,170 | -1.11(-2.95%) |
Mar 20, 2023 | 37.52 | 37.88 | 37.50 | 37.57 | 813,439 | -0.08(-0.21%) |
Mar 17, 2023 | 37.13 | 37.71 | 36.89 | 37.66 | 1,052,268 | +0.44(+1.18%) |
Mar 16, 2023 | 36.65 | 37.28 | 36.56 | 37.22 | 767,004 | +0.48(+1.31%) |
Mar 15, 2023 | 35.97 | 36.90 | 35.66 | 36.74 | 1,095,624 | +0.62(+1.71%) |
Mar 14, 2023 | 35.75 | 36.20 | 35.71 | 36.12 | 561,813 | +0.54(+1.53%) |
Mar 13, 2023 | 34.41 | 35.94 | 34.41 | 35.57 | 935,066 | +1.16(+3.37%) |
Mar 10, 2023 | 34.82 | 34.94 | 34.27 | 34.41 | 817,251 | -0.35(-1.00%) |
Mar 09, 2023 | 35.15 | 35.42 | 34.63 | 34.76 | 590,068 | -0.23(-0.66%) |
Mar 08, 2023 | 35.03 | 35.10 | 34.66 | 34.99 | 859,820 | -0.09(-0.25%) |
Mar 07, 2023 | 35.76 | 35.86 | 34.93 | 35.08 | 423,071 | -0.58(-1.63%) |
Mar 06, 2023 | 35.90 | 35.94 | 35.53 | 35.66 | 415,167 | -0.16(-0.45%) |
Mar 03, 2023 | 35.33 | 35.86 | 35.16 | 35.82 | 444,703 | +0.56(+1.60%) |
Mar 02, 2023 | 35.08 | 35.33 | 34.79 | 35.26 | 500,065 | +0.14(+0.41%) |
Mar 01, 2023 | 35.23 | 35.49 | 34.83 | 35.12 | 944,616 | -0.22(-0.63%) |
Feb 28, 2023 | 35.89 | 35.89 | 35.28 | 35.34 | 889,375 | -0.63(-1.74%) |
Feb 27, 2023 | 36.04 | 36.54 | 35.94 | 35.97 | 566,896 | +0.01(+0.02%) |
Feb 24, 2023 | 35.84 | 36.00 | 35.60 | 35.96 | 551,213 | -0.15(-0.42%) |
Feb 23, 2023 | 36.57 | 36.57 | 36.06 | 36.11 | 712,374 | -0.31(-0.86%) |
Feb 22, 2023 | 36.57 | 36.74 | 36.33 | 36.42 | 446,791 | -0.13(-0.34%) |
Feb 21, 2023 | 36.81 | 37.11 | 36.51 | 36.55 | 624,704 | -0.39(-1.06%) |
Feb 17, 2023 | 36.52 | 37.02 | 36.37 | 36.94 | 659,845 | +0.48(+1.32%) |
Feb 16, 2023 | 36.54 | 36.66 | 36.07 | 36.46 | 524,931 | -0.24(-0.66%) |
Feb 15, 2023 | 36.66 | 36.73 | 36.36 | 36.70 | 433,677 | -0.18(-0.48%) |
Feb 14, 2023 | 36.86 | 37.07 | 36.53 | 36.88 | 606,730 | +0.46(+1.27%) |
Feb 13, 2023 | 36.18 | 36.45 | 36.02 | 36.42 | 1,712,193 | +0.23(+0.63%) |
Feb 10, 2023 | 35.24 | 36.39 | 35.24 | 36.19 | 979,695 | +1.47(+4.22%) |
Feb 09, 2023 | 35.25 | 35.62 | 34.65 | 34.73 | 1,969,861 | -0.34(-0.97%) |
Feb 08, 2023 | 35.44 | 35.49 | 34.90 | 35.07 | 602,624 | -0.47(-1.33%) |
Feb 07, 2023 | 35.87 | 35.95 | 35.43 | 35.54 | 572,262 | -0.55(-1.52%) |
Feb 06, 2023 | 35.75 | 36.09 | 35.60 | 36.09 | 715,983 | +0.25(+0.71%) |
Feb 03, 2023 | 36.02 | 36.17 | 35.48 | 35.83 | 930,364 | -0.51(-1.42%) |
Feb 02, 2023 | 36.19 | 36.60 | 36.05 | 36.35 | 614,254 | +0.11(+0.31%) |