Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.23 | 37.54 | 37.23 | 37.48 | 17,498 | +0.27(+0.73%) |
Apr 27, 2023 | 36.88 | 37.21 | 36.74 | 37.21 | 7,029 | +0.46(+1.25%) |
Apr 26, 2023 | 36.97 | 36.97 | 36.69 | 36.75 | 12,288 | -0.38(-1.04%) |
Apr 25, 2023 | 37.45 | 37.45 | 37.11 | 37.13 | 309,429 | -0.48(-1.28%) |
Apr 24, 2023 | 37.63 | 37.66 | 37.46 | 37.61 | 21,630 | +0.06(+0.15%) |
Apr 21, 2023 | 37.64 | 37.64 | 37.44 | 37.55 | 3,718 | -0.05(-0.14%) |
Apr 20, 2023 | 37.62 | 37.70 | 37.51 | 37.61 | 9,935 | -0.11(-0.29%) |
Apr 19, 2023 | 37.73 | 37.81 | 37.65 | 37.72 | 14,882 | -0.20(-0.53%) |
Apr 18, 2023 | 38.05 | 38.05 | 37.80 | 37.92 | 11,893 | +0.03(+0.07%) |
Apr 17, 2023 | 37.71 | 37.92 | 37.67 | 37.89 | 13,597 | +0.15(+0.40%) |
Apr 14, 2023 | 37.92 | 37.98 | 37.58 | 37.74 | 40,703 | -0.12(-0.32%) |
Apr 13, 2023 | 37.59 | 37.95 | 37.52 | 37.86 | 13,387 | +0.34(+0.90%) |
Apr 12, 2023 | 37.85 | 37.85 | 37.52 | 37.52 | 12,928 | -0.18(-0.48%) |
Apr 11, 2023 | 37.59 | 37.85 | 37.59 | 37.70 | 12,400 | +0.18(+0.49%) |
Apr 10, 2023 | 37.24 | 37.52 | 37.24 | 37.52 | 13,631 | +0.23(+0.60%) |
Apr 06, 2023 | 37.39 | 37.39 | 37.23 | 37.30 | 15,102 | -0.05(-0.15%) |
Apr 05, 2023 | 37.28 | 37.39 | 37.18 | 37.35 | 18,851 | +0.14(+0.36%) |
Apr 04, 2023 | 37.71 | 37.88 | 37.08 | 37.21 | 39,581 | -0.46(-1.21%) |
Apr 03, 2023 | 37.45 | 37.72 | 37.45 | 37.67 | 33,063 | +0.12(+0.32%) |
Mar 31, 2023 | 37.15 | 37.55 | 37.15 | 37.55 | 18,447 | +0.55(+1.49%) |
Mar 30, 2023 | 37.28 | 37.28 | 36.90 | 37.00 | 7,181 | +0.09(+0.24%) |
Mar 29, 2023 | 36.84 | 36.91 | 36.73 | 36.91 | 76,010 | +0.39(+1.05%) |
Mar 28, 2023 | 36.58 | 36.61 | 36.47 | 36.52 | 7,179 | +0.02(+0.05%) |
Mar 27, 2023 | 36.26 | 36.64 | 36.26 | 36.51 | 6,756 | +0.30(+0.84%) |
Mar 24, 2023 | 35.83 | 36.20 | 35.81 | 36.20 | 5,216 | +0.30(+0.84%) |
Mar 23, 2023 | 36.28 | 36.50 | 35.89 | 35.90 | 5,420 | -0.24(-0.68%) |
Mar 22, 2023 | 36.75 | 36.80 | 36.14 | 36.14 | 22,940 | -0.59(-1.60%) |
Mar 21, 2023 | 36.66 | 36.77 | 36.59 | 36.73 | 54,190 | +0.41(+1.13%) |
Mar 20, 2023 | 35.91 | 36.42 | 35.91 | 36.32 | 10,895 | +0.67(+1.88%) |
Mar 17, 2023 | 36.01 | 36.08 | 35.62 | 35.65 | 25,336 | -0.57(-1.57%) |
Mar 16, 2023 | 35.76 | 36.26 | 35.53 | 36.22 | 23,089 | +0.46(+1.29%) |
Mar 15, 2023 | 35.74 | 35.78 | 35.40 | 35.76 | 5,653 | -0.57(-1.58%) |
Mar 14, 2023 | 36.26 | 36.61 | 36.00 | 36.33 | 7,836 | +0.43(+1.20%) |
Mar 13, 2023 | 36.09 | 36.31 | 35.90 | 35.90 | 352,165 | -0.47(-1.30%) |
Mar 10, 2023 | 36.85 | 36.95 | 36.28 | 36.37 | 16,420 | -0.71(-1.91%) |
Mar 09, 2023 | 37.82 | 37.82 | 37.08 | 37.08 | 14,588 | -0.64(-1.70%) |
Mar 08, 2023 | 37.86 | 37.89 | 37.56 | 37.72 | 16,278 | -0.14(-0.37%) |
Mar 07, 2023 | 38.31 | 38.34 | 37.82 | 37.86 | 30,666 | -0.51(-1.33%) |
Mar 06, 2023 | 38.44 | 38.57 | 38.28 | 38.37 | 21,181 | -0.12(-0.31%) |
Mar 03, 2023 | 38.19 | 38.50 | 38.15 | 38.49 | 15,058 | +0.34(+0.89%) |
Mar 02, 2023 | 37.90 | 38.21 | 37.79 | 38.15 | 22,413 | +0.19(+0.50%) |
Mar 01, 2023 | 37.96 | 38.01 | 37.77 | 37.96 | 15,746 | -0.01(-0.03%) |
Feb 28, 2023 | 38.30 | 38.30 | 37.97 | 37.97 | 9,320 | -0.29(-0.76%) |
Feb 27, 2023 | 38.44 | 38.62 | 38.18 | 38.26 | 24,621 | +0.01(+0.03%) |
Feb 24, 2023 | 38.17 | 38.28 | 38.05 | 38.25 | 10,699 | -0.27(-0.70%) |
Feb 23, 2023 | 38.75 | 38.75 | 38.21 | 38.52 | 14,636 | +0.06(+0.16%) |
Feb 22, 2023 | 38.61 | 38.68 | 38.42 | 38.46 | 17,942 | -0.02(-0.05%) |
Feb 21, 2023 | 38.85 | 38.90 | 38.48 | 38.48 | 16,702 | -0.69(-1.76%) |
Feb 17, 2023 | 39.02 | 39.20 | 38.92 | 39.17 | 47,522 | +0.04(+0.10%) |
Feb 16, 2023 | 39.00 | 39.38 | 39.00 | 39.13 | 63,811 | -0.17(-0.44%) |
Feb 15, 2023 | 39.15 | 39.31 | 39.03 | 39.30 | 44,776 | +0.00(+0.01%) |
Feb 14, 2023 | 39.47 | 39.47 | 39.06 | 39.30 | 37,417 | -0.18(-0.46%) |
Feb 13, 2023 | 39.11 | 39.48 | 39.11 | 39.48 | 38,090 | +0.30(+0.77%) |
Feb 10, 2023 | 38.92 | 39.18 | 38.92 | 39.18 | 25,742 | +0.29(+0.75%) |
Feb 09, 2023 | 39.35 | 39.38 | 38.89 | 38.89 | 14,535 | -0.22(-0.57%) |
Feb 08, 2023 | 39.24 | 39.32 | 39.05 | 39.11 | 12,994 | -0.26(-0.66%) |
Feb 07, 2023 | 39.08 | 39.37 | 38.82 | 39.37 | 211,312 | +0.34(+0.87%) |
Feb 06, 2023 | 39.12 | 39.14 | 38.99 | 39.03 | 21,643 | -0.29(-0.74%) |
Feb 03, 2023 | 39.55 | 39.55 | 39.29 | 39.32 | 8,721 | -0.27(-0.68%) |
Feb 02, 2023 | 39.63 | 39.65 | 39.38 | 39.59 | 15,528 | +0.18(+0.46%) |