Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.41 | 38.74 | 38.08 | 38.19 | 613,934 | -0.18(-0.47%) |
Apr 27, 2023 | 37.71 | 38.38 | 37.71 | 38.37 | 606,238 | +0.85(+2.28%) |
Apr 26, 2023 | 38.18 | 38.89 | 37.30 | 37.52 | 1,073,766 | -1.49(-3.82%) |
Apr 25, 2023 | 38.78 | 39.05 | 38.62 | 39.01 | 517,248 | +0.12(+0.32%) |
Apr 24, 2023 | 38.67 | 39.05 | 38.43 | 38.88 | 479,099 | +0.16(+0.42%) |
Apr 21, 2023 | 38.65 | 38.90 | 38.36 | 38.72 | 1,367,797 | +0.26(+0.67%) |
Apr 20, 2023 | 38.62 | 38.66 | 38.14 | 38.47 | 776,993 | -0.04(-0.10%) |
Apr 19, 2023 | 38.36 | 42.24 | 38.23 | 38.50 | 847,024 | +0.28(+0.74%) |
Apr 18, 2023 | 38.23 | 38.37 | 37.97 | 38.22 | 708,890 | -0.16(-0.42%) |
Apr 17, 2023 | 38.02 | 38.45 | 37.94 | 38.38 | 619,829 | +0.56(+1.48%) |
Apr 14, 2023 | 38.11 | 38.13 | 37.64 | 37.82 | 615,309 | -0.59(-1.53%) |
Apr 13, 2023 | 38.16 | 38.50 | 37.76 | 38.41 | 516,448 | +0.08(+0.20%) |
Apr 12, 2023 | 38.87 | 38.96 | 38.32 | 38.33 | 490,880 | -0.37(-0.96%) |
Apr 11, 2023 | 38.72 | 38.88 | 38.59 | 38.70 | 382,088 | +0.02(+0.05%) |
Apr 10, 2023 | 38.54 | 38.69 | 38.28 | 38.68 | 376,017 | -0.09(-0.24%) |
Apr 06, 2023 | 38.87 | 39.03 | 38.50 | 38.78 | 441,897 | +0.17(+0.44%) |
Apr 05, 2023 | 37.79 | 38.74 | 37.77 | 38.61 | 432,653 | +1.02(+2.73%) |
Apr 04, 2023 | 37.05 | 37.58 | 36.99 | 37.58 | 569,883 | +0.60(+1.62%) |
Apr 03, 2023 | 37.59 | 37.59 | 36.79 | 36.99 | 668,658 | -0.84(-2.23%) |
Mar 31, 2023 | 37.74 | 38.00 | 37.39 | 37.83 | 933,559 | +0.14(+0.38%) |
Mar 30, 2023 | 37.66 | 37.88 | 37.41 | 37.69 | 541,694 | +0.22(+0.58%) |
Mar 29, 2023 | 37.04 | 37.53 | 37.01 | 37.47 | 406,136 | +0.54(+1.46%) |
Mar 28, 2023 | 36.78 | 37.36 | 36.71 | 36.93 | 396,435 | +0.12(+0.33%) |
Mar 27, 2023 | 36.87 | 37.12 | 36.59 | 36.81 | 599,938 | +0.07(+0.18%) |
Mar 24, 2023 | 35.67 | 36.74 | 35.61 | 36.74 | 520,496 | +1.14(+3.20%) |
Mar 23, 2023 | 35.94 | 36.29 | 35.52 | 35.60 | 576,325 | -0.33(-0.92%) |
Mar 22, 2023 | 36.74 | 36.88 | 35.91 | 35.93 | 555,210 | -0.86(-2.35%) |
Mar 21, 2023 | 37.89 | 37.89 | 36.34 | 36.80 | 837,572 | -0.98(-2.59%) |
Mar 20, 2023 | 37.56 | 38.03 | 37.30 | 37.77 | 488,757 | +0.26(+0.68%) |
Mar 17, 2023 | 37.52 | 37.71 | 37.20 | 37.52 | 1,156,161 | -0.22(-0.58%) |
Mar 16, 2023 | 37.70 | 38.03 | 37.35 | 37.74 | 658,094 | +0.00(+0.00%) |
Mar 15, 2023 | 36.90 | 37.79 | 36.67 | 37.74 | 607,147 | +0.71(+1.92%) |
Mar 14, 2023 | 37.01 | 37.49 | 36.68 | 37.02 | 611,873 | +0.26(+0.70%) |
Mar 13, 2023 | 35.91 | 37.61 | 35.91 | 36.77 | 672,701 | +0.67(+1.87%) |
Mar 10, 2023 | 36.89 | 37.07 | 35.93 | 36.10 | 445,371 | -0.73(-1.98%) |
Mar 09, 2023 | 37.37 | 37.63 | 36.74 | 36.83 | 404,786 | -0.47(-1.27%) |
Mar 08, 2023 | 36.81 | 37.34 | 36.66 | 37.30 | 597,049 | +0.54(+1.47%) |
Mar 07, 2023 | 37.47 | 37.55 | 36.65 | 36.76 | 482,666 | -0.65(-1.75%) |
Mar 06, 2023 | 37.33 | 37.66 | 37.24 | 37.41 | 495,967 | +0.13(+0.36%) |
Mar 03, 2023 | 37.08 | 37.28 | 36.70 | 37.28 | 646,375 | +0.49(+1.34%) |
Mar 02, 2023 | 36.16 | 36.92 | 35.91 | 36.79 | 797,043 | +0.65(+1.78%) |
Mar 01, 2023 | 36.79 | 36.79 | 36.06 | 36.14 | 870,936 | -0.88(-2.38%) |
Feb 28, 2023 | 37.34 | 37.64 | 36.94 | 37.02 | 779,379 | -0.46(-1.24%) |
Feb 27, 2023 | 38.07 | 38.31 | 37.48 | 37.49 | 1,053,117 | -0.43(-1.14%) |
Feb 24, 2023 | 37.89 | 38.05 | 37.34 | 37.92 | 1,005,286 | -0.41(-1.08%) |
Feb 23, 2023 | 38.47 | 38.75 | 37.98 | 38.33 | 1,004,068 | -0.14(-0.37%) |
Feb 22, 2023 | 37.77 | 39.10 | 37.65 | 38.47 | 1,272,617 | +0.61(+1.61%) |
Feb 21, 2023 | 38.64 | 38.72 | 37.74 | 37.86 | 690,849 | -0.92(-2.37%) |
Feb 17, 2023 | 38.09 | 38.89 | 37.96 | 38.78 | 467,749 | +0.76(+2.00%) |
Feb 16, 2023 | 38.17 | 38.31 | 37.77 | 38.02 | 441,357 | -0.55(-1.43%) |
Feb 15, 2023 | 37.99 | 38.59 | 37.86 | 38.58 | 551,501 | +0.50(+1.31%) |
Feb 14, 2023 | 38.27 | 38.64 | 38.05 | 38.08 | 403,471 | -0.34(-0.88%) |
Feb 13, 2023 | 38.08 | 38.51 | 38.08 | 38.42 | 368,166 | +0.34(+0.89%) |
Feb 10, 2023 | 37.31 | 38.12 | 37.26 | 38.08 | 525,692 | +0.87(+2.34%) |
Feb 09, 2023 | 38.05 | 38.20 | 36.96 | 37.21 | 481,536 | -0.76(-2.00%) |
Feb 08, 2023 | 38.44 | 38.62 | 37.80 | 37.97 | 753,074 | -0.68(-1.75%) |
Feb 07, 2023 | 38.76 | 38.82 | 38.24 | 38.64 | 588,558 | -0.32(-0.82%) |
Feb 06, 2023 | 39.00 | 39.13 | 38.49 | 38.96 | 379,452 | -0.11(-0.29%) |
Feb 03, 2023 | 39.31 | 39.37 | 38.36 | 39.08 | 551,626 | -0.68(-1.72%) |
Feb 02, 2023 | 40.13 | 40.30 | 39.72 | 39.76 | 674,329 | -0.29(-0.73%) |