Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.91 | 39.26 | 38.63 | 39.13 | 1,007,769 | +0.23(+0.60%) |
Apr 27, 2023 | 36.92 | 39.24 | 36.39 | 38.90 | 1,274,077 | +1.64(+4.39%) |
Apr 26, 2023 | 37.63 | 37.86 | 37.26 | 37.26 | 572,671 | -0.47(-1.25%) |
Apr 25, 2023 | 37.17 | 37.82 | 37.17 | 37.73 | 652,001 | +0.31(+0.82%) |
Apr 24, 2023 | 37.23 | 37.44 | 36.74 | 37.43 | 478,767 | +0.23(+0.62%) |
Apr 21, 2023 | 37.45 | 37.70 | 36.78 | 37.20 | 769,238 | -0.14(-0.37%) |
Apr 20, 2023 | 37.05 | 37.48 | 37.05 | 37.34 | 311,803 | -0.13(-0.35%) |
Apr 19, 2023 | 36.39 | 37.48 | 36.32 | 37.47 | 497,247 | +0.87(+2.38%) |
Apr 18, 2023 | 36.82 | 36.91 | 36.49 | 36.60 | 292,429 | -0.23(-0.63%) |
Apr 17, 2023 | 36.77 | 36.85 | 36.24 | 36.83 | 779,124 | +0.11(+0.30%) |
Apr 14, 2023 | 36.80 | 37.13 | 36.12 | 36.72 | 595,563 | +0.06(+0.15%) |
Apr 13, 2023 | 36.13 | 36.73 | 35.86 | 36.66 | 627,139 | +0.52(+1.44%) |
Apr 12, 2023 | 37.17 | 37.18 | 36.06 | 36.14 | 748,614 | -0.63(-1.71%) |
Apr 11, 2023 | 36.09 | 37.08 | 35.98 | 36.77 | 755,272 | +0.87(+2.43%) |
Apr 10, 2023 | 35.34 | 35.93 | 35.21 | 35.90 | 585,724 | +0.47(+1.33%) |
Apr 06, 2023 | 35.19 | 35.44 | 34.83 | 35.43 | 381,237 | +0.44(+1.27%) |
Apr 05, 2023 | 35.53 | 35.76 | 34.81 | 34.98 | 627,926 | -0.69(-1.92%) |
Apr 04, 2023 | 35.78 | 35.85 | 35.05 | 35.67 | 517,601 | +0.07(+0.21%) |
Apr 03, 2023 | 35.30 | 35.78 | 35.22 | 35.60 | 585,279 | +0.31(+0.87%) |
Mar 31, 2023 | 34.50 | 35.33 | 34.50 | 35.29 | 634,594 | +1.04(+3.03%) |
Mar 30, 2023 | 34.60 | 34.83 | 34.09 | 34.25 | 743,279 | +0.07(+0.20%) |
Mar 29, 2023 | 34.05 | 34.26 | 33.76 | 34.18 | 773,293 | +0.35(+1.03%) |
Mar 28, 2023 | 32.60 | 34.11 | 32.44 | 33.83 | 1,686,858 | +1.05(+3.20%) |
Mar 27, 2023 | 33.00 | 33.25 | 32.69 | 32.79 | 444,854 | +0.34(+1.05%) |
Mar 24, 2023 | 31.42 | 32.45 | 31.19 | 32.45 | 497,928 | +0.79(+2.50%) |
Mar 23, 2023 | 32.10 | 32.44 | 31.48 | 31.65 | 707,729 | -0.17(-0.52%) |
Mar 22, 2023 | 33.60 | 33.60 | 31.79 | 31.82 | 800,650 | -1.98(-5.85%) |
Mar 21, 2023 | 34.24 | 34.44 | 33.65 | 33.80 | 436,998 | -0.01(-0.03%) |
Mar 20, 2023 | 33.24 | 34.07 | 33.16 | 33.81 | 557,592 | +0.97(+2.97%) |
Mar 17, 2023 | 34.03 | 34.03 | 32.72 | 32.83 | 1,106,834 | -1.37(-4.01%) |
Mar 16, 2023 | 35.09 | 35.11 | 33.90 | 34.20 | 615,217 | -1.21(-3.43%) |
Mar 15, 2023 | 35.05 | 35.81 | 34.83 | 35.41 | 894,606 | -0.23(-0.64%) |
Mar 14, 2023 | 36.01 | 36.56 | 35.26 | 35.64 | 638,227 | +0.48(+1.36%) |
Mar 13, 2023 | 34.29 | 35.53 | 34.18 | 35.17 | 763,141 | +0.54(+1.57%) |
Mar 10, 2023 | 35.96 | 36.03 | 34.34 | 34.62 | 586,981 | -1.33(-3.71%) |
Mar 09, 2023 | 36.99 | 37.19 | 35.90 | 35.96 | 514,154 | -1.18(-3.17%) |
Mar 08, 2023 | 37.14 | 37.52 | 36.93 | 37.13 | 313,482 | +0.01(+0.02%) |
Mar 07, 2023 | 37.69 | 37.73 | 37.04 | 37.12 | 330,264 | -0.51(-1.34%) |
Mar 06, 2023 | 38.05 | 38.17 | 37.62 | 37.63 | 398,361 | -0.32(-0.85%) |
Mar 03, 2023 | 37.53 | 37.99 | 37.44 | 37.95 | 390,095 | +0.59(+1.57%) |
Mar 02, 2023 | 37.16 | 37.41 | 36.94 | 37.36 | 335,647 | +0.00(+0.00%) |
Mar 01, 2023 | 37.34 | 37.60 | 37.07 | 37.36 | 439,968 | -0.18(-0.49%) |
Feb 28, 2023 | 37.68 | 38.01 | 37.51 | 37.55 | 576,714 | -0.18(-0.49%) |
Feb 27, 2023 | 37.83 | 38.35 | 37.54 | 37.73 | 386,542 | +0.35(+0.95%) |
Feb 24, 2023 | 37.96 | 38.18 | 37.00 | 37.38 | 619,224 | -1.10(-2.85%) |
Feb 23, 2023 | 38.33 | 38.58 | 37.70 | 38.47 | 501,114 | +0.43(+1.13%) |
Feb 22, 2023 | 38.16 | 38.60 | 37.93 | 38.04 | 461,707 | +0.03(+0.07%) |
Feb 21, 2023 | 38.36 | 38.58 | 37.75 | 38.02 | 439,466 | -0.62(-1.61%) |
Feb 17, 2023 | 38.69 | 38.81 | 38.19 | 38.64 | 325,464 | -0.17(-0.45%) |
Feb 16, 2023 | 38.88 | 39.46 | 38.69 | 38.81 | 401,314 | -0.58(-1.46%) |
Feb 15, 2023 | 38.56 | 39.42 | 38.36 | 39.39 | 350,814 | +0.50(+1.29%) |
Feb 14, 2023 | 38.90 | 39.48 | 38.61 | 38.88 | 322,324 | -0.47(-1.18%) |
Feb 13, 2023 | 38.76 | 39.45 | 38.69 | 39.35 | 348,959 | +0.63(+1.63%) |
Feb 10, 2023 | 38.42 | 38.77 | 38.29 | 38.72 | 245,942 | +0.27(+0.71%) |
Feb 09, 2023 | 39.50 | 39.56 | 38.26 | 38.45 | 619,152 | -0.61(-1.57%) |
Feb 08, 2023 | 39.32 | 39.53 | 38.99 | 39.06 | 494,505 | -0.33(-0.83%) |
Feb 07, 2023 | 38.99 | 39.64 | 38.66 | 39.39 | 613,386 | +0.15(+0.37%) |
Feb 06, 2023 | 38.63 | 39.32 | 38.29 | 39.24 | 520,550 | +0.26(+0.66%) |
Feb 03, 2023 | 39.09 | 39.30 | 38.49 | 38.98 | 864,415 | -0.75(-1.88%) |
Feb 02, 2023 | 39.25 | 40.17 | 39.07 | 39.73 | 636,881 | +0.78(+1.99%) |