Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.46 | 39.73 | 39.41 | 39.66 | 775,121 | +0.14(+0.35%) |
Apr 27, 2023 | 39.02 | 39.53 | 39.02 | 39.52 | 1,240,982 | +0.57(+1.45%) |
Apr 26, 2023 | 39.30 | 39.34 | 38.93 | 38.95 | 1,523,840 | -0.53(-1.34%) |
Apr 25, 2023 | 39.66 | 39.74 | 39.47 | 39.48 | 1,213,256 | -0.27(-0.69%) |
Apr 24, 2023 | 39.71 | 39.81 | 39.65 | 39.75 | 685,336 | +0.06(+0.15%) |
Apr 21, 2023 | 39.72 | 39.81 | 39.52 | 39.70 | 786,351 | +0.03(+0.07%) |
Apr 20, 2023 | 39.67 | 39.72 | 39.53 | 39.67 | 1,523,530 | -0.05(-0.12%) |
Apr 19, 2023 | 39.61 | 39.74 | 39.55 | 39.72 | 802,241 | +0.10(+0.25%) |
Apr 18, 2023 | 39.71 | 39.76 | 39.49 | 39.62 | 905,364 | -0.04(-0.10%) |
Apr 17, 2023 | 39.48 | 39.68 | 39.38 | 39.66 | 736,081 | +0.24(+0.62%) |
Apr 14, 2023 | 39.63 | 39.73 | 39.26 | 39.41 | 743,410 | -0.25(-0.64%) |
Apr 13, 2023 | 39.50 | 39.74 | 39.30 | 39.67 | 800,545 | +0.17(+0.42%) |
Apr 12, 2023 | 39.72 | 39.81 | 39.45 | 39.50 | 729,325 | -0.08(-0.20%) |
Apr 11, 2023 | 39.51 | 39.73 | 39.48 | 39.58 | 950,445 | +0.15(+0.37%) |
Apr 10, 2023 | 39.26 | 39.45 | 39.13 | 39.43 | 801,971 | +0.07(+0.17%) |
Apr 06, 2023 | 39.33 | 39.42 | 39.25 | 39.36 | 810,401 | +0.08(+0.20%) |
Apr 05, 2023 | 39.05 | 39.33 | 39.05 | 39.29 | 999,169 | +0.21(+0.52%) |
Apr 04, 2023 | 39.34 | 39.35 | 38.95 | 39.08 | 1,657,410 | -0.21(-0.52%) |
Apr 03, 2023 | 39.18 | 39.39 | 39.13 | 39.29 | 938,749 | +0.05(+0.12%) |
Mar 31, 2023 | 38.96 | 39.24 | 38.96 | 39.24 | 977,430 | +0.44(+1.13%) |
Mar 30, 2023 | 38.87 | 38.91 | 38.67 | 38.80 | 809,070 | +0.14(+0.35%) |
Mar 29, 2023 | 38.45 | 38.67 | 38.45 | 38.66 | 1,387,175 | +0.40(+1.05%) |
Mar 28, 2023 | 38.05 | 38.35 | 38.05 | 38.26 | 901,834 | +0.14(+0.36%) |
Mar 27, 2023 | 38.14 | 38.31 | 38.05 | 38.12 | 883,080 | +0.23(+0.62%) |
Mar 24, 2023 | 37.27 | 37.90 | 37.19 | 37.89 | 1,116,383 | +0.54(+1.46%) |
Mar 23, 2023 | 37.61 | 37.85 | 37.20 | 37.34 | 1,249,271 | -0.14(-0.36%) |
Mar 22, 2023 | 38.11 | 38.24 | 37.47 | 37.48 | 1,198,411 | -0.63(-1.66%) |
Mar 21, 2023 | 38.38 | 38.40 | 37.85 | 38.11 | 1,029,148 | +0.03(+0.08%) |
Mar 20, 2023 | 37.71 | 38.19 | 37.71 | 38.08 | 1,435,746 | +0.50(+1.32%) |
Mar 17, 2023 | 38.03 | 38.03 | 37.43 | 37.59 | 1,182,277 | -0.50(-1.30%) |
Mar 16, 2023 | 37.59 | 38.14 | 37.49 | 38.08 | 1,541,965 | +0.36(+0.95%) |
Mar 15, 2023 | 37.48 | 37.77 | 37.30 | 37.72 | 1,603,691 | -0.23(-0.61%) |
Mar 14, 2023 | 37.93 | 38.10 | 37.55 | 37.96 | 983,795 | +0.53(+1.43%) |
Mar 13, 2023 | 37.18 | 37.93 | 37.12 | 37.42 | 2,791,299 | -0.04(-0.10%) |
Mar 10, 2023 | 37.93 | 38.00 | 37.28 | 37.46 | 1,568,056 | -0.45(-1.18%) |
Mar 09, 2023 | 38.47 | 38.58 | 37.83 | 37.91 | 1,221,935 | -0.53(-1.39%) |
Mar 08, 2023 | 38.40 | 38.49 | 38.23 | 38.44 | 1,507,351 | +0.09(+0.23%) |
Mar 07, 2023 | 38.92 | 38.94 | 38.29 | 38.35 | 1,230,862 | -0.53(-1.37%) |
Mar 06, 2023 | 39.00 | 39.16 | 38.81 | 38.89 | 802,095 | -0.12(-0.30%) |
Mar 03, 2023 | 38.81 | 39.03 | 38.57 | 39.01 | 829,487 | +0.30(+0.78%) |
Mar 02, 2023 | 38.31 | 38.74 | 38.22 | 38.70 | 920,347 | +0.33(+0.86%) |
Mar 01, 2023 | 38.50 | 38.54 | 38.19 | 38.37 | 1,301,608 | -0.21(-0.55%) |
Feb 28, 2023 | 38.84 | 38.89 | 38.57 | 38.59 | 773,556 | -0.28(-0.72%) |
Feb 27, 2023 | 39.09 | 39.27 | 38.77 | 38.87 | 734,571 | +0.01(+0.02%) |
Feb 24, 2023 | 38.75 | 38.90 | 38.59 | 38.86 | 813,324 | -0.19(-0.50%) |
Feb 23, 2023 | 39.25 | 39.30 | 38.82 | 39.05 | 783,661 | -0.06(-0.15%) |
Feb 22, 2023 | 39.25 | 39.34 | 38.99 | 39.11 | 1,149,859 | -0.04(-0.10%) |
Feb 21, 2023 | 39.51 | 39.56 | 39.11 | 39.15 | 779,392 | -0.61(-1.54%) |
Feb 17, 2023 | 39.37 | 39.84 | 39.37 | 39.76 | 785,432 | +0.34(+0.86%) |
Feb 16, 2023 | 39.35 | 39.67 | 39.16 | 39.42 | 1,281,809 | -0.21(-0.54%) |
Feb 15, 2023 | 39.37 | 39.64 | 39.25 | 39.64 | 1,095,250 | +0.17(+0.42%) |
Feb 14, 2023 | 39.68 | 39.82 | 39.30 | 39.47 | 1,260,571 | -0.27(-0.68%) |
Feb 13, 2023 | 39.46 | 39.75 | 39.41 | 39.74 | 1,005,469 | +0.29(+0.74%) |
Feb 10, 2023 | 39.09 | 39.46 | 39.03 | 39.45 | 1,295,952 | +0.37(+0.94%) |
Feb 09, 2023 | 39.66 | 39.70 | 39.00 | 39.08 | 728,707 | -0.38(-0.96%) |
Feb 08, 2023 | 39.64 | 39.69 | 39.39 | 39.46 | 854,080 | -0.40(-1.00%) |
Feb 07, 2023 | 39.67 | 39.92 | 39.35 | 39.86 | 998,276 | +0.08(+0.20%) |
Feb 06, 2023 | 39.72 | 39.82 | 39.62 | 39.78 | 956,853 | -0.11(-0.27%) |
Feb 03, 2023 | 40.03 | 40.03 | 39.62 | 39.89 | 1,412,483 | -0.31(-0.77%) |
Feb 02, 2023 | 40.06 | 40.28 | 39.81 | 40.20 | 1,182,352 | +0.19(+0.49%) |