Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.14 | 39.28 | 38.14 | 39.18 | 605,469 | +1.08(+2.84%) |
Apr 27, 2023 | 37.41 | 38.18 | 37.07 | 38.10 | 507,923 | +1.08(+2.92%) |
Apr 26, 2023 | 37.59 | 37.92 | 36.93 | 37.02 | 629,790 | -0.80(-2.12%) |
Apr 25, 2023 | 37.85 | 38.21 | 37.71 | 37.82 | 632,816 | -0.01(-0.03%) |
Apr 24, 2023 | 37.77 | 37.96 | 37.45 | 37.83 | 379,096 | +0.05(+0.13%) |
Apr 21, 2023 | 37.90 | 37.93 | 37.46 | 37.78 | 586,966 | -0.06(-0.15%) |
Apr 20, 2023 | 38.19 | 38.79 | 37.58 | 37.84 | 980,392 | +0.16(+0.43%) |
Apr 19, 2023 | 37.85 | 37.96 | 37.51 | 37.68 | 791,188 | -0.39(-1.03%) |
Apr 18, 2023 | 36.89 | 38.14 | 36.81 | 38.07 | 738,997 | +1.43(+3.92%) |
Apr 17, 2023 | 36.18 | 36.66 | 36.08 | 36.63 | 434,287 | +0.41(+1.13%) |
Apr 14, 2023 | 35.84 | 36.43 | 35.84 | 36.22 | 469,191 | +0.14(+0.40%) |
Apr 13, 2023 | 36.44 | 36.44 | 35.86 | 36.08 | 404,104 | -0.26(-0.71%) |
Apr 12, 2023 | 37.15 | 37.15 | 36.18 | 36.34 | 430,028 | -0.32(-0.86%) |
Apr 11, 2023 | 36.00 | 37.03 | 35.85 | 36.65 | 491,948 | +0.95(+2.65%) |
Apr 10, 2023 | 35.51 | 36.13 | 35.08 | 35.71 | 688,229 | +0.29(+0.81%) |
Apr 06, 2023 | 36.64 | 36.64 | 35.32 | 35.42 | 697,381 | -1.20(-3.29%) |
Apr 05, 2023 | 36.57 | 36.70 | 36.37 | 36.62 | 313,660 | -0.07(-0.18%) |
Apr 04, 2023 | 37.34 | 37.40 | 36.49 | 36.69 | 328,694 | -0.72(-1.92%) |
Apr 03, 2023 | 37.17 | 37.49 | 36.93 | 37.41 | 409,963 | +0.24(+0.64%) |
Mar 31, 2023 | 36.47 | 37.19 | 36.47 | 37.17 | 561,422 | +0.77(+2.13%) |
Mar 30, 2023 | 36.88 | 36.92 | 36.29 | 36.40 | 395,118 | -0.29(-0.78%) |
Mar 29, 2023 | 36.82 | 36.88 | 36.33 | 36.68 | 382,247 | +0.22(+0.60%) |
Mar 28, 2023 | 36.24 | 36.70 | 36.14 | 36.46 | 403,279 | +0.15(+0.42%) |
Mar 27, 2023 | 36.72 | 37.13 | 36.21 | 36.31 | 457,657 | -0.30(-0.81%) |
Mar 24, 2023 | 35.83 | 36.77 | 35.28 | 36.61 | 642,228 | +0.64(+1.78%) |
Mar 23, 2023 | 36.08 | 36.73 | 35.67 | 35.97 | 729,773 | +0.51(+1.43%) |
Mar 22, 2023 | 35.72 | 36.46 | 35.43 | 35.46 | 673,537 | -0.35(-0.99%) |
Mar 21, 2023 | 35.83 | 36.40 | 35.53 | 35.81 | 622,278 | +0.43(+1.22%) |
Mar 20, 2023 | 35.20 | 35.78 | 35.20 | 35.38 | 689,421 | +0.30(+0.84%) |
Mar 17, 2023 | 35.46 | 35.69 | 34.94 | 35.09 | 3,098,521 | -0.36(-1.03%) |
Mar 16, 2023 | 34.38 | 35.59 | 34.01 | 35.45 | 646,789 | +0.89(+2.57%) |
Mar 15, 2023 | 34.59 | 35.13 | 33.90 | 34.56 | 840,216 | -0.26(-0.74%) |
Mar 14, 2023 | 34.71 | 34.90 | 34.24 | 34.82 | 1,054,761 | +0.86(+2.53%) |
Mar 13, 2023 | 33.47 | 34.90 | 33.42 | 33.96 | 1,220,308 | +0.02(+0.06%) |
Mar 10, 2023 | 34.70 | 34.70 | 33.27 | 33.94 | 704,149 | -0.74(-2.12%) |
Mar 09, 2023 | 34.94 | 35.33 | 34.66 | 34.67 | 586,044 | -0.33(-0.96%) |
Mar 08, 2023 | 34.62 | 35.04 | 34.21 | 35.01 | 558,316 | +0.68(+1.98%) |
Mar 07, 2023 | 34.64 | 34.85 | 34.23 | 34.33 | 590,872 | -0.14(-0.42%) |
Mar 06, 2023 | 34.87 | 35.15 | 34.07 | 34.47 | 1,012,544 | -1.01(-2.86%) |
Mar 03, 2023 | 35.41 | 35.77 | 35.11 | 35.49 | 476,830 | +0.49(+1.39%) |
Mar 02, 2023 | 34.72 | 35.02 | 34.47 | 35.00 | 497,477 | -0.10(-0.27%) |
Mar 01, 2023 | 35.25 | 35.90 | 35.04 | 35.09 | 532,756 | -0.29(-0.81%) |
Feb 28, 2023 | 35.26 | 35.69 | 35.19 | 35.38 | 653,038 | -0.01(-0.03%) |
Feb 27, 2023 | 35.57 | 35.79 | 35.17 | 35.39 | 529,288 | +0.20(+0.57%) |
Feb 24, 2023 | 34.79 | 35.47 | 34.63 | 35.19 | 599,844 | -0.36(-1.02%) |
Feb 23, 2023 | 35.35 | 35.68 | 34.81 | 35.55 | 384,977 | +0.49(+1.39%) |
Feb 22, 2023 | 35.18 | 35.67 | 34.69 | 35.07 | 684,963 | +0.28(+0.80%) |
Feb 21, 2023 | 35.07 | 35.70 | 34.70 | 34.79 | 446,086 | -1.06(-2.96%) |
Feb 17, 2023 | 36.53 | 36.53 | 35.41 | 35.85 | 546,172 | -0.74(-2.01%) |
Feb 16, 2023 | 36.02 | 36.84 | 35.80 | 36.59 | 570,713 | -0.19(-0.52%) |
Feb 15, 2023 | 36.40 | 36.95 | 36.14 | 36.78 | 410,689 | -0.02(-0.05%) |
Feb 14, 2023 | 36.88 | 37.31 | 36.36 | 36.80 | 483,652 | -0.56(-1.51%) |
Feb 13, 2023 | 36.22 | 37.39 | 36.11 | 37.36 | 395,087 | +1.11(+3.06%) |
Feb 10, 2023 | 36.29 | 36.84 | 36.00 | 36.25 | 579,743 | -0.11(-0.32%) |
Feb 09, 2023 | 37.08 | 37.18 | 36.20 | 36.37 | 552,575 | -0.31(-0.83%) |
Feb 08, 2023 | 37.27 | 37.31 | 36.39 | 36.67 | 623,292 | -0.95(-2.52%) |
Feb 07, 2023 | 36.92 | 37.83 | 36.36 | 37.62 | 762,602 | +0.39(+1.05%) |
Feb 06, 2023 | 37.60 | 37.85 | 37.04 | 37.23 | 802,317 | -0.85(-2.23%) |
Feb 03, 2023 | 37.79 | 38.74 | 37.69 | 38.08 | 795,380 | -0.78(-2.02%) |
Feb 02, 2023 | 37.27 | 39.10 | 37.18 | 38.86 | 939,475 | +2.25(+6.14%) |