Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.82 | 39.03 | 38.33 | 39.00 | 182,115 | +0.00(+0.00%) |
Apr 27, 2023 | 38.82 | 39.20 | 38.48 | 39.00 | 201,148 | -0.15(-0.38%) |
Apr 26, 2023 | 38.34 | 39.30 | 38.09 | 39.15 | 401,857 | +0.78(+2.03%) |
Apr 25, 2023 | 38.63 | 38.94 | 38.33 | 38.37 | 110,359 | -0.35(-0.90%) |
Apr 24, 2023 | 38.78 | 38.97 | 38.37 | 38.72 | 114,832 | -0.10(-0.26%) |
Apr 21, 2023 | 37.36 | 39.66 | 37.36 | 38.82 | 260,293 | +1.42(+3.80%) |
Apr 20, 2023 | 37.28 | 37.43 | 37.20 | 37.40 | 155,020 | -0.35(-0.93%) |
Apr 19, 2023 | 37.32 | 37.90 | 37.25 | 37.75 | 117,959 | +0.29(+0.77%) |
Apr 18, 2023 | 37.62 | 37.77 | 37.43 | 37.46 | 193,436 | -0.64(-1.68%) |
Apr 17, 2023 | 38.19 | 38.26 | 37.83 | 38.10 | 85,405 | -0.27(-0.70%) |
Apr 14, 2023 | 38.91 | 38.91 | 37.91 | 38.37 | 141,999 | -0.40(-1.03%) |
Apr 13, 2023 | 38.30 | 39.19 | 38.30 | 38.77 | 104,013 | +0.47(+1.23%) |
Apr 12, 2023 | 38.66 | 38.69 | 38.10 | 38.30 | 82,133 | +0.08(+0.21%) |
Apr 11, 2023 | 38.30 | 38.76 | 38.03 | 38.22 | 99,945 | +0.28(+0.74%) |
Apr 10, 2023 | 38.49 | 38.86 | 37.83 | 37.94 | 82,269 | -0.53(-1.38%) |
Apr 06, 2023 | 38.02 | 38.75 | 37.99 | 38.47 | 141,861 | +0.80(+2.12%) |
Apr 05, 2023 | 37.62 | 38.17 | 37.56 | 37.67 | 119,971 | -0.15(-0.40%) |
Apr 04, 2023 | 37.92 | 38.07 | 37.70 | 37.82 | 140,455 | -0.26(-0.68%) |
Apr 03, 2023 | 38.07 | 38.25 | 37.93 | 38.08 | 179,608 | -0.56(-1.45%) |
Mar 31, 2023 | 37.74 | 38.74 | 37.74 | 38.64 | 250,987 | +1.11(+2.96%) |
Mar 30, 2023 | 37.68 | 37.81 | 37.42 | 37.53 | 82,567 | -0.10(-0.27%) |
Mar 29, 2023 | 36.72 | 37.98 | 36.62 | 37.63 | 226,009 | +1.13(+3.10%) |
Mar 28, 2023 | 36.51 | 36.62 | 36.16 | 36.50 | 565,575 | -0.77(-2.07%) |
Mar 27, 2023 | 37.41 | 37.74 | 37.00 | 37.27 | 181,781 | -0.28(-0.75%) |
Mar 24, 2023 | 37.39 | 37.63 | 37.04 | 37.55 | 144,129 | -0.09(-0.24%) |
Mar 23, 2023 | 37.77 | 37.98 | 37.45 | 37.64 | 192,995 | +0.26(+0.70%) |
Mar 22, 2023 | 38.21 | 38.21 | 37.38 | 37.38 | 229,276 | -0.86(-2.25%) |
Mar 21, 2023 | 38.18 | 38.42 | 38.09 | 38.24 | 178,143 | +0.28(+0.74%) |
Mar 20, 2023 | 38.36 | 38.41 | 37.95 | 37.96 | 224,518 | -1.02(-2.62%) |
Mar 17, 2023 | 39.45 | 39.57 | 38.92 | 38.98 | 268,352 | -0.50(-1.27%) |
Mar 16, 2023 | 38.69 | 39.59 | 38.50 | 39.48 | 347,546 | +0.80(+2.07%) |
Mar 15, 2023 | 38.05 | 38.88 | 37.90 | 38.68 | 559,546 | -0.13(-0.33%) |
Mar 14, 2023 | 38.82 | 39.14 | 38.58 | 38.81 | 302,155 | +0.00(+0.00%) |
Mar 13, 2023 | 37.38 | 39.06 | 37.38 | 38.81 | 429,487 | +1.31(+3.49%) |
Mar 10, 2023 | 37.55 | 37.88 | 37.20 | 37.50 | 496,474 | -0.12(-0.32%) |
Mar 09, 2023 | 37.05 | 37.66 | 37.00 | 37.62 | 403,655 | +0.54(+1.46%) |
Mar 08, 2023 | 36.58 | 37.12 | 36.52 | 37.08 | 840,399 | +0.30(+0.82%) |
Mar 07, 2023 | 37.14 | 37.15 | 36.70 | 36.78 | 429,550 | -0.38(-1.02%) |
Mar 06, 2023 | 37.05 | 37.67 | 36.87 | 37.16 | 574,774 | +0.32(+0.87%) |
Mar 03, 2023 | 36.36 | 36.85 | 36.20 | 36.84 | 700,078 | +0.17(+0.46%) |
Mar 02, 2023 | 36.56 | 37.15 | 36.55 | 36.67 | 611,658 | -0.96(-2.55%) |
Mar 01, 2023 | 37.44 | 38.09 | 37.42 | 37.63 | 844,639 | +0.15(+0.39%) |
Feb 28, 2023 | 36.93 | 37.74 | 36.91 | 37.48 | 436,775 | -0.24(-0.65%) |
Feb 27, 2023 | 38.03 | 38.41 | 37.51 | 37.73 | 317,159 | -0.46(-1.20%) |
Feb 24, 2023 | 36.70 | 38.77 | 36.54 | 38.19 | 1,179,360 | -1.45(-3.66%) |
Feb 23, 2023 | 39.10 | 39.71 | 38.66 | 39.64 | 277,651 | +0.00(+0.00%) |
Feb 22, 2023 | 39.14 | 40.04 | 38.90 | 39.64 | 268,416 | +0.52(+1.33%) |
Feb 21, 2023 | 38.95 | 39.23 | 38.76 | 39.12 | 167,467 | -0.31(-0.79%) |
Feb 17, 2023 | 39.11 | 39.73 | 39.00 | 39.43 | 135,530 | +0.19(+0.48%) |
Feb 16, 2023 | 39.46 | 39.75 | 39.13 | 39.24 | 208,920 | -0.77(-1.92%) |
Feb 15, 2023 | 39.71 | 40.35 | 39.63 | 40.01 | 260,833 | -0.24(-0.60%) |
Feb 14, 2023 | 40.27 | 40.65 | 39.76 | 40.25 | 428,011 | -0.67(-1.64%) |
Feb 13, 2023 | 39.79 | 41.09 | 39.74 | 40.92 | 400,983 | +0.40(+0.99%) |
Feb 10, 2023 | 40.34 | 40.67 | 39.76 | 40.52 | 295,765 | +0.14(+0.35%) |
Feb 09, 2023 | 40.08 | 40.46 | 39.84 | 40.38 | 685,934 | -3.20(-7.34%) |
Feb 08, 2023 | 43.52 | 43.86 | 43.27 | 43.58 | 92,295 | +0.18(+0.41%) |
Feb 07, 2023 | 42.96 | 43.54 | 42.59 | 43.40 | 92,308 | +0.15(+0.35%) |
Feb 06, 2023 | 42.32 | 43.26 | 42.16 | 43.25 | 161,011 | +0.83(+1.96%) |
Feb 03, 2023 | 43.27 | 43.91 | 41.59 | 42.42 | 338,953 | -0.98(-2.26%) |
Feb 02, 2023 | 44.03 | 44.07 | 43.05 | 43.40 | 111,514 | -0.27(-0.62%) |