Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.91 | 39.94 | 38.83 | 39.92 | 1,176,646 | +1.01(+2.60%) |
Apr 27, 2023 | 38.36 | 39.09 | 37.82 | 38.91 | 607,824 | +0.94(+2.48%) |
Apr 26, 2023 | 38.29 | 39.10 | 37.96 | 37.97 | 697,006 | -0.20(-0.52%) |
Apr 25, 2023 | 39.13 | 39.24 | 37.88 | 38.17 | 681,401 | -1.17(-2.97%) |
Apr 24, 2023 | 38.99 | 39.38 | 38.62 | 39.34 | 777,606 | +0.17(+0.43%) |
Apr 21, 2023 | 38.33 | 39.41 | 38.23 | 39.17 | 735,977 | +0.98(+2.57%) |
Apr 20, 2023 | 38.20 | 39.07 | 37.88 | 38.19 | 718,013 | -0.31(-0.81%) |
Apr 19, 2023 | 38.01 | 38.50 | 37.84 | 38.50 | 468,943 | +0.28(+0.73%) |
Apr 18, 2023 | 37.57 | 38.46 | 37.55 | 38.22 | 764,252 | +1.04(+2.80%) |
Apr 17, 2023 | 37.47 | 37.85 | 36.55 | 37.18 | 594,641 | -0.12(-0.32%) |
Apr 14, 2023 | 37.29 | 38.16 | 36.82 | 37.30 | 742,508 | +0.37(+1.00%) |
Apr 13, 2023 | 36.35 | 37.52 | 36.16 | 36.93 | 836,192 | +0.95(+2.64%) |
Apr 12, 2023 | 38.32 | 38.40 | 35.94 | 35.98 | 875,304 | -2.05(-5.39%) |
Apr 11, 2023 | 38.29 | 38.59 | 37.91 | 38.03 | 633,835 | -0.17(-0.45%) |
Apr 10, 2023 | 37.23 | 38.70 | 36.99 | 38.20 | 913,908 | +0.77(+2.06%) |
Apr 06, 2023 | 37.85 | 37.91 | 36.88 | 37.43 | 613,545 | -0.30(-0.80%) |
Apr 05, 2023 | 37.14 | 37.76 | 36.49 | 37.73 | 834,813 | +0.41(+1.10%) |
Apr 04, 2023 | 37.81 | 38.40 | 36.53 | 37.32 | 965,485 | -0.25(-0.67%) |
Apr 03, 2023 | 38.18 | 38.31 | 36.64 | 37.57 | 793,428 | -0.43(-1.13%) |
Mar 31, 2023 | 37.55 | 38.05 | 36.97 | 38.00 | 1,276,759 | +0.78(+2.10%) |
Mar 30, 2023 | 36.12 | 37.61 | 35.97 | 37.22 | 960,584 | +1.32(+3.68%) |
Mar 29, 2023 | 36.26 | 36.29 | 35.48 | 35.90 | 710,924 | +0.02(+0.06%) |
Mar 28, 2023 | 35.13 | 36.26 | 35.01 | 35.88 | 1,060,270 | +0.62(+1.76%) |
Mar 27, 2023 | 36.07 | 36.07 | 34.76 | 35.26 | 1,227,595 | -0.52(-1.45%) |
Mar 24, 2023 | 36.09 | 36.60 | 35.50 | 35.78 | 1,379,044 | -0.44(-1.21%) |
Mar 23, 2023 | 37.53 | 37.88 | 35.20 | 36.22 | 1,421,769 | -1.11(-2.97%) |
Mar 22, 2023 | 37.18 | 38.25 | 36.71 | 37.33 | 1,152,437 | +0.11(+0.30%) |
Mar 21, 2023 | 36.99 | 38.06 | 36.93 | 37.22 | 1,361,315 | +0.88(+2.42%) |
Mar 20, 2023 | 36.07 | 37.05 | 35.68 | 36.34 | 1,286,770 | +0.58(+1.62%) |
Mar 17, 2023 | 35.80 | 36.24 | 35.22 | 35.76 | 1,538,985 | -0.38(-1.05%) |
Mar 16, 2023 | 35.79 | 37.56 | 35.33 | 36.14 | 1,115,166 | -0.07(-0.19%) |
Mar 15, 2023 | 34.44 | 36.22 | 34.11 | 36.21 | 1,074,436 | +0.99(+2.81%) |
Mar 14, 2023 | 35.53 | 36.37 | 34.76 | 35.22 | 1,082,781 | +0.73(+2.12%) |
Mar 13, 2023 | 34.00 | 34.57 | 32.62 | 34.49 | 1,810,074 | -0.32(-0.92%) |
Mar 10, 2023 | 36.40 | 36.47 | 34.47 | 34.81 | 1,498,510 | -1.61(-4.42%) |
Mar 09, 2023 | 38.38 | 38.70 | 36.24 | 36.42 | 1,525,851 | -1.89(-4.93%) |
Mar 08, 2023 | 38.01 | 38.48 | 37.45 | 38.31 | 658,583 | +0.29(+0.76%) |
Mar 07, 2023 | 38.43 | 38.97 | 37.84 | 38.02 | 1,075,171 | -0.37(-0.96%) |
Mar 06, 2023 | 38.69 | 38.94 | 37.82 | 38.39 | 809,170 | -0.30(-0.78%) |
Mar 03, 2023 | 39.67 | 39.69 | 38.26 | 38.69 | 815,319 | -1.24(-3.11%) |
Mar 02, 2023 | 38.97 | 40.02 | 38.51 | 39.93 | 533,918 | +0.87(+2.23%) |
Mar 01, 2023 | 38.01 | 39.16 | 37.73 | 39.06 | 731,099 | +1.06(+2.79%) |
Feb 28, 2023 | 38.07 | 38.47 | 37.70 | 38.00 | 1,217,094 | -0.02(-0.05%) |
Feb 27, 2023 | 38.72 | 38.86 | 37.90 | 38.02 | 639,314 | -0.41(-1.07%) |
Feb 24, 2023 | 39.13 | 39.36 | 38.27 | 38.43 | 978,413 | -1.45(-3.64%) |
Feb 23, 2023 | 40.88 | 40.94 | 38.96 | 39.88 | 1,077,740 | -0.85(-2.09%) |
Feb 22, 2023 | 39.38 | 40.76 | 38.86 | 40.73 | 987,346 | +1.99(+5.14%) |
Feb 21, 2023 | 38.88 | 39.43 | 37.72 | 38.74 | 1,264,779 | -0.66(-1.68%) |
Feb 17, 2023 | 40.18 | 40.51 | 39.06 | 39.40 | 1,191,531 | -1.35(-3.31%) |
Feb 16, 2023 | 40.45 | 42.12 | 40.36 | 40.75 | 1,082,569 | -0.31(-0.75%) |
Feb 15, 2023 | 40.52 | 41.17 | 40.41 | 41.06 | 525,801 | +0.21(+0.51%) |
Feb 14, 2023 | 40.56 | 41.29 | 39.92 | 40.85 | 628,533 | +0.18(+0.44%) |
Feb 13, 2023 | 40.19 | 40.93 | 39.82 | 40.67 | 684,954 | +0.47(+1.17%) |
Feb 10, 2023 | 40.12 | 40.35 | 39.44 | 40.20 | 895,859 | -0.47(-1.16%) |
Feb 09, 2023 | 41.29 | 41.55 | 40.38 | 40.67 | 1,021,872 | -0.07(-0.17%) |
Feb 08, 2023 | 40.51 | 40.98 | 40.16 | 40.74 | 758,166 | -0.38(-0.92%) |
Feb 07, 2023 | 40.09 | 41.16 | 39.39 | 41.12 | 1,006,870 | +0.77(+1.91%) |
Feb 06, 2023 | 40.00 | 40.93 | 39.80 | 40.35 | 934,288 | -0.74(-1.80%) |
Feb 03, 2023 | 39.86 | 41.38 | 39.56 | 41.09 | 1,558,674 | +0.62(+1.53%) |
Feb 02, 2023 | 40.39 | 41.12 | 39.20 | 40.47 | 2,064,095 | +1.19(+3.03%) |