Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.56 | 36.74 | 36.56 | 36.74 | 9,247 | +0.34(+0.92%) |
Apr 27, 2023 | 36.46 | 36.46 | 36.36 | 36.40 | 6,700 | -0.05(-0.15%) |
Apr 26, 2023 | 36.59 | 36.59 | 36.45 | 36.46 | 4,146 | -0.15(-0.41%) |
Apr 25, 2023 | 36.51 | 36.61 | 36.51 | 36.61 | 246,322 | +0.26(+0.72%) |
Apr 24, 2023 | 36.31 | 36.34 | 36.28 | 36.34 | 18,816 | +0.04(+0.10%) |
Apr 21, 2023 | 36.40 | 36.40 | 36.29 | 36.31 | 14,654 | -0.04(-0.10%) |
Apr 20, 2023 | 36.33 | 36.36 | 36.30 | 36.34 | 22,105 | +0.04(+0.12%) |
Apr 19, 2023 | 36.42 | 36.42 | 36.28 | 36.30 | 20,320 | -0.21(-0.58%) |
Apr 18, 2023 | 36.45 | 36.55 | 36.45 | 36.51 | 216,497 | +0.06(+0.15%) |
Apr 17, 2023 | 36.64 | 36.64 | 36.43 | 36.46 | 3,963 | -0.20(-0.54%) |
Apr 14, 2023 | 36.64 | 36.67 | 36.58 | 36.65 | 4,911 | -0.07(-0.18%) |
Apr 13, 2023 | 36.75 | 36.75 | 36.67 | 36.72 | 5,927 | +0.04(+0.10%) |
Apr 12, 2023 | 36.71 | 36.71 | 36.61 | 36.68 | 4,757 | +0.02(+0.05%) |
Apr 11, 2023 | 36.57 | 36.66 | 36.57 | 36.66 | 35,336 | +0.13(+0.36%) |
Apr 10, 2023 | 36.54 | 36.54 | 36.49 | 36.53 | 15,240 | -0.16(-0.43%) |
Apr 06, 2023 | 36.75 | 36.75 | 36.69 | 36.69 | 2,017 | -0.06(-0.16%) |
Apr 05, 2023 | 36.74 | 36.81 | 36.71 | 36.75 | 490,301 | -0.07(-0.18%) |
Apr 04, 2023 | 36.68 | 36.81 | 36.68 | 36.81 | 10,039 | +0.07(+0.20%) |
Apr 03, 2023 | 36.61 | 36.78 | 36.60 | 36.74 | 7,901 | +0.12(+0.33%) |
Mar 31, 2023 | 36.43 | 36.62 | 36.43 | 36.62 | 8,326 | +0.22(+0.60%) |
Mar 30, 2023 | 36.36 | 36.40 | 36.21 | 36.40 | 25,637 | +0.18(+0.50%) |
Mar 29, 2023 | 36.18 | 36.24 | 36.18 | 36.22 | 115,097 | +0.11(+0.31%) |
Mar 28, 2023 | 36.20 | 36.20 | 35.91 | 36.10 | 54,519 | -0.12(-0.33%) |
Mar 27, 2023 | 36.27 | 36.28 | 36.20 | 36.22 | 3,136 | -0.10(-0.27%) |
Mar 24, 2023 | 36.39 | 36.44 | 36.32 | 36.32 | 2,920 | -0.13(-0.36%) |
Mar 23, 2023 | 36.40 | 36.47 | 36.32 | 36.45 | 53,641 | +0.11(+0.30%) |
Mar 22, 2023 | 36.03 | 36.34 | 36.01 | 36.34 | 1,143 | +0.27(+0.76%) |
Mar 21, 2023 | 36.02 | 36.06 | 36.00 | 36.06 | 4,008 | +0.48(+1.36%) |
Mar 20, 2023 | 35.82 | 35.82 | 35.50 | 35.58 | 818,557 | -0.25(-0.70%) |
Mar 17, 2023 | 35.97 | 36.00 | 35.81 | 35.83 | 20,549 | -0.12(-0.34%) |
Mar 16, 2023 | 36.04 | 36.04 | 35.89 | 35.95 | 8,419 | -0.04(-0.10%) |
Mar 15, 2023 | 35.92 | 36.00 | 35.80 | 35.99 | 17,120 | +0.06(+0.17%) |
Mar 14, 2023 | 36.10 | 36.10 | 35.93 | 35.93 | 3,559 | -0.07(-0.21%) |
Mar 13, 2023 | 36.20 | 36.20 | 36.00 | 36.00 | 975 | -0.03(-0.09%) |
Mar 10, 2023 | 35.97 | 36.04 | 35.95 | 36.04 | 6,523 | +0.28(+0.79%) |
Mar 09, 2023 | 35.79 | 35.88 | 35.75 | 35.75 | 1,977 | -0.02(-0.07%) |
Mar 08, 2023 | 35.91 | 35.96 | 35.74 | 35.78 | 5,334 | -0.12(-0.34%) |
Mar 07, 2023 | 36.08 | 36.09 | 35.90 | 35.90 | 3,183 | -0.15(-0.41%) |
Mar 06, 2023 | 36.22 | 36.22 | 36.03 | 36.05 | 7,630 | -0.07(-0.21%) |
Mar 03, 2023 | 35.89 | 36.12 | 35.89 | 36.12 | 2,675 | +0.40(+1.12%) |
Mar 02, 2023 | 35.66 | 35.72 | 35.57 | 35.72 | 3,459 | -0.12(-0.34%) |
Mar 01, 2023 | 35.98 | 35.98 | 35.83 | 35.84 | 3,357 | -0.15(-0.41%) |
Feb 28, 2023 | 36.08 | 36.08 | 35.89 | 35.99 | 3,024 | -0.12(-0.32%) |
Feb 27, 2023 | 36.05 | 36.11 | 35.99 | 36.11 | 5,156 | +0.17(+0.46%) |
Feb 24, 2023 | 35.91 | 35.97 | 35.86 | 35.94 | 3,326 | -0.21(-0.58%) |
Feb 23, 2023 | 36.01 | 36.15 | 35.93 | 36.15 | 4,427 | +0.48(+1.34%) |
Feb 22, 2023 | 35.79 | 35.79 | 35.62 | 35.67 | 8,185 | +0.11(+0.31%) |
Feb 21, 2023 | 35.74 | 35.74 | 35.50 | 35.56 | 15,843 | -0.46(-1.26%) |
Feb 17, 2023 | 35.96 | 36.01 | 35.91 | 36.01 | 7,056 | +0.03(+0.07%) |
Feb 16, 2023 | 36.15 | 36.15 | 35.99 | 35.99 | 24,249 | -0.23(-0.64%) |
Feb 15, 2023 | 36.23 | 36.27 | 36.19 | 36.22 | 2,171 | -0.11(-0.30%) |
Feb 14, 2023 | 36.30 | 36.36 | 36.26 | 36.33 | 2,365 | +0.04(+0.12%) |
Feb 13, 2023 | 36.21 | 36.28 | 36.21 | 36.28 | 4,582 | +0.07(+0.19%) |
Feb 10, 2023 | 36.38 | 36.38 | 36.18 | 36.21 | 2,154 | -0.22(-0.60%) |
Feb 09, 2023 | 36.74 | 36.74 | 36.43 | 36.43 | 1,891 | -0.22(-0.60%) |
Feb 08, 2023 | 36.70 | 36.70 | 36.63 | 36.65 | 756 | -0.05(-0.14%) |
Feb 07, 2023 | 36.64 | 36.75 | 36.62 | 36.70 | 2,592 | +0.06(+0.16%) |
Feb 06, 2023 | 36.76 | 36.76 | 36.50 | 36.64 | 2,942 | -0.40(-1.08%) |
Feb 03, 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 282 | -0.45(-1.19%) |
Feb 02, 2023 | 37.49 | 37.57 | 37.49 | 37.49 | 854 | +0.17(+0.45%) |