Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.90 | 36.59 | 35.78 | 36.49 | 918,213 | +0.72(+2.02%) |
Apr 27, 2023 | 35.03 | 35.93 | 35.03 | 35.77 | 625,395 | +0.75(+2.14%) |
Apr 26, 2023 | 35.54 | 35.74 | 35.02 | 35.02 | 677,609 | -0.47(-1.34%) |
Apr 25, 2023 | 35.65 | 35.74 | 35.41 | 35.50 | 595,727 | -0.17(-0.48%) |
Apr 24, 2023 | 35.96 | 36.17 | 35.39 | 35.67 | 560,701 | -0.33(-0.92%) |
Apr 21, 2023 | 36.10 | 36.21 | 35.63 | 36.00 | 551,736 | +0.00(+0.00%) |
Apr 20, 2023 | 35.93 | 36.17 | 35.85 | 36.00 | 578,958 | -0.13(-0.37%) |
Apr 19, 2023 | 35.93 | 36.19 | 35.82 | 36.13 | 490,046 | -0.06(-0.16%) |
Apr 18, 2023 | 36.49 | 36.72 | 35.99 | 36.19 | 491,504 | -0.38(-1.04%) |
Apr 17, 2023 | 35.84 | 36.59 | 35.80 | 36.57 | 1,001,985 | +0.66(+1.85%) |
Apr 14, 2023 | 36.58 | 36.81 | 35.58 | 35.90 | 992,705 | -0.49(-1.36%) |
Apr 13, 2023 | 36.29 | 36.41 | 35.63 | 36.40 | 1,106,153 | -0.02(-0.05%) |
Apr 12, 2023 | 37.08 | 37.09 | 36.32 | 36.42 | 693,767 | -0.28(-0.78%) |
Apr 11, 2023 | 36.82 | 36.96 | 36.45 | 36.70 | 728,629 | -0.17(-0.46%) |
Apr 10, 2023 | 36.75 | 36.92 | 36.50 | 36.87 | 705,777 | +0.10(+0.28%) |
Apr 06, 2023 | 37.02 | 37.02 | 36.42 | 36.77 | 542,791 | -0.04(-0.10%) |
Apr 05, 2023 | 37.42 | 37.46 | 36.65 | 36.81 | 617,901 | -0.65(-1.75%) |
Apr 04, 2023 | 37.59 | 37.78 | 37.04 | 37.46 | 605,187 | -0.08(-0.20%) |
Apr 03, 2023 | 37.84 | 38.04 | 37.22 | 37.54 | 857,900 | -0.27(-0.70%) |
Mar 31, 2023 | 37.15 | 37.83 | 37.05 | 37.80 | 1,064,803 | +0.96(+2.60%) |
Mar 30, 2023 | 36.71 | 37.03 | 36.63 | 36.84 | 504,392 | +0.52(+1.42%) |
Mar 29, 2023 | 35.92 | 36.35 | 35.78 | 36.33 | 645,690 | +0.79(+2.23%) |
Mar 28, 2023 | 35.45 | 35.78 | 35.27 | 35.54 | 615,504 | -0.19(-0.52%) |
Mar 27, 2023 | 36.04 | 36.14 | 35.67 | 35.72 | 507,439 | +0.11(+0.31%) |
Mar 24, 2023 | 34.57 | 35.63 | 34.56 | 35.61 | 671,107 | +0.87(+2.50%) |
Mar 23, 2023 | 35.27 | 35.78 | 34.68 | 34.74 | 673,536 | -0.33(-0.93%) |
Mar 22, 2023 | 36.21 | 36.42 | 35.04 | 35.07 | 1,151,578 | -1.15(-3.17%) |
Mar 21, 2023 | 36.87 | 37.07 | 35.78 | 36.22 | 1,055,626 | -0.37(-1.02%) |
Mar 20, 2023 | 36.40 | 37.01 | 36.17 | 36.59 | 1,068,129 | +0.47(+1.29%) |
Mar 17, 2023 | 36.10 | 36.51 | 35.45 | 36.12 | 2,101,942 | -0.14(-0.39%) |
Mar 16, 2023 | 36.22 | 36.60 | 35.68 | 36.26 | 1,574,810 | -0.31(-0.84%) |
Mar 15, 2023 | 36.52 | 36.97 | 35.83 | 36.57 | 1,340,869 | -0.40(-1.08%) |
Mar 14, 2023 | 37.79 | 37.95 | 36.76 | 36.97 | 1,632,802 | -0.23(-0.63%) |
Mar 13, 2023 | 36.30 | 37.71 | 36.29 | 37.21 | 972,494 | +0.49(+1.35%) |
Mar 10, 2023 | 38.24 | 38.27 | 36.63 | 36.71 | 1,110,663 | -1.59(-4.14%) |
Mar 09, 2023 | 38.85 | 39.05 | 38.24 | 38.30 | 901,136 | -0.56(-1.44%) |
Mar 08, 2023 | 38.39 | 38.94 | 38.32 | 38.86 | 930,536 | +0.61(+1.59%) |
Mar 07, 2023 | 39.09 | 39.09 | 38.11 | 38.25 | 821,631 | -0.73(-1.87%) |
Mar 06, 2023 | 39.28 | 39.38 | 38.94 | 38.98 | 588,328 | -0.10(-0.26%) |
Mar 03, 2023 | 38.96 | 39.20 | 38.58 | 39.08 | 1,028,610 | +0.27(+0.70%) |
Mar 02, 2023 | 38.22 | 38.87 | 38.15 | 38.81 | 768,281 | +0.59(+1.54%) |
Mar 01, 2023 | 38.10 | 38.49 | 37.86 | 38.22 | 967,252 | -0.19(-0.49%) |
Feb 28, 2023 | 39.04 | 39.56 | 38.39 | 38.41 | 2,179,170 | -0.97(-2.46%) |
Feb 27, 2023 | 40.08 | 41.18 | 39.10 | 39.38 | 1,166,509 | -0.31(-0.78%) |
Feb 24, 2023 | 39.73 | 40.02 | 38.97 | 39.69 | 933,111 | -0.41(-1.02%) |
Feb 23, 2023 | 40.42 | 40.78 | 39.92 | 40.10 | 1,250,462 | -0.08(-0.21%) |
Feb 22, 2023 | 40.78 | 41.13 | 40.12 | 40.18 | 968,152 | -0.51(-1.26%) |
Feb 21, 2023 | 41.21 | 41.26 | 40.35 | 40.69 | 927,962 | -0.53(-1.29%) |
Feb 17, 2023 | 41.23 | 41.59 | 40.66 | 41.23 | 1,264,746 | +0.02(+0.05%) |
Feb 16, 2023 | 40.36 | 41.50 | 40.29 | 41.21 | 1,836,449 | +0.11(+0.27%) |
Feb 15, 2023 | 40.29 | 41.12 | 40.29 | 41.09 | 601,908 | +0.51(+1.26%) |
Feb 14, 2023 | 41.23 | 41.64 | 40.57 | 40.58 | 857,261 | -0.79(-1.92%) |
Feb 13, 2023 | 40.97 | 41.59 | 40.84 | 41.37 | 718,641 | +0.31(+0.75%) |
Feb 10, 2023 | 40.50 | 41.22 | 40.30 | 41.07 | 1,331,048 | +0.52(+1.29%) |
Feb 09, 2023 | 41.35 | 41.35 | 40.49 | 40.54 | 1,239,573 | -0.49(-1.20%) |
Feb 08, 2023 | 40.81 | 41.06 | 40.49 | 41.04 | 1,526,900 | +0.19(+0.46%) |
Feb 07, 2023 | 40.35 | 41.03 | 40.05 | 40.85 | 1,433,112 | +0.23(+0.57%) |
Feb 06, 2023 | 40.15 | 40.80 | 39.74 | 40.62 | 1,123,836 | +0.16(+0.39%) |
Feb 03, 2023 | 40.30 | 40.51 | 39.77 | 40.46 | 792,835 | -0.12(-0.30%) |
Feb 02, 2023 | 40.75 | 41.14 | 40.26 | 40.58 | 817,464 | +0.11(+0.28%) |