Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.01 | 36.54 | 35.50 | 36.27 | 154,991 | +0.26(+0.72%) |
Apr 27, 2023 | 36.30 | 36.77 | 35.77 | 36.01 | 143,077 | -0.14(-0.39%) |
Apr 26, 2023 | 36.74 | 36.89 | 35.97 | 36.15 | 101,383 | -0.81(-2.19%) |
Apr 25, 2023 | 37.44 | 37.56 | 36.85 | 36.96 | 97,146 | -0.74(-1.96%) |
Apr 24, 2023 | 37.94 | 38.17 | 37.63 | 37.70 | 101,422 | -0.10(-0.26%) |
Apr 21, 2023 | 37.36 | 37.85 | 37.09 | 37.80 | 99,169 | +0.36(+0.96%) |
Apr 20, 2023 | 37.70 | 38.00 | 37.26 | 37.44 | 168,938 | -0.35(-0.93%) |
Apr 19, 2023 | 37.29 | 37.85 | 36.52 | 37.79 | 137,791 | +0.46(+1.23%) |
Apr 18, 2023 | 38.64 | 38.64 | 36.97 | 37.33 | 246,332 | -1.46(-3.76%) |
Apr 17, 2023 | 38.66 | 38.88 | 38.27 | 38.79 | 99,625 | +0.11(+0.28%) |
Apr 14, 2023 | 39.25 | 39.49 | 38.61 | 38.68 | 130,375 | -0.42(-1.07%) |
Apr 13, 2023 | 39.00 | 39.32 | 38.67 | 39.10 | 137,969 | +0.12(+0.31%) |
Apr 12, 2023 | 39.06 | 39.06 | 38.43 | 38.98 | 182,583 | +0.12(+0.31%) |
Apr 11, 2023 | 38.87 | 39.06 | 38.45 | 38.86 | 190,235 | +0.21(+0.54%) |
Apr 10, 2023 | 38.66 | 38.87 | 38.47 | 38.65 | 338,989 | +0.03(+0.08%) |
Apr 06, 2023 | 39.14 | 39.31 | 38.33 | 38.62 | 144,406 | -0.30(-0.77%) |
Apr 05, 2023 | 38.89 | 40.44 | 38.49 | 38.92 | 175,985 | +0.08(+0.21%) |
Apr 04, 2023 | 38.84 | 38.91 | 38.41 | 38.84 | 305,169 | -0.13(-0.33%) |
Apr 03, 2023 | 39.04 | 39.27 | 38.72 | 38.97 | 229,382 | +0.01(+0.03%) |
Mar 31, 2023 | 38.19 | 39.20 | 38.12 | 38.96 | 305,197 | +0.88(+2.31%) |
Mar 30, 2023 | 38.27 | 38.68 | 37.93 | 38.08 | 281,824 | -0.07(-0.18%) |
Mar 29, 2023 | 38.22 | 38.33 | 37.60 | 38.15 | 253,950 | +0.00(+0.00%) |
Mar 28, 2023 | 38.10 | 38.66 | 37.99 | 38.15 | 407,338 | +0.04(+0.10%) |
Mar 27, 2023 | 40.10 | 40.20 | 36.93 | 38.11 | 682,271 | -1.56(-3.93%) |
Mar 24, 2023 | 39.49 | 39.99 | 38.38 | 39.67 | 218,181 | -0.05(-0.13%) |
Mar 23, 2023 | 39.81 | 40.05 | 38.97 | 39.72 | 270,511 | +0.00(+0.00%) |
Mar 22, 2023 | 40.33 | 40.69 | 39.71 | 39.72 | 146,605 | -0.70(-1.73%) |
Mar 21, 2023 | 40.68 | 41.69 | 40.25 | 40.42 | 235,307 | +0.29(+0.72%) |
Mar 20, 2023 | 39.94 | 40.72 | 39.86 | 40.13 | 229,183 | +0.58(+1.47%) |
Mar 17, 2023 | 40.13 | 40.13 | 39.41 | 39.55 | 664,519 | -0.68(-1.69%) |
Mar 16, 2023 | 39.44 | 40.59 | 38.95 | 40.23 | 254,913 | +0.44(+1.11%) |
Mar 15, 2023 | 39.89 | 40.18 | 39.34 | 39.79 | 277,430 | -0.92(-2.26%) |
Mar 14, 2023 | 40.83 | 41.02 | 39.65 | 40.71 | 229,152 | +0.85(+2.13%) |
Mar 13, 2023 | 39.76 | 40.54 | 39.35 | 39.86 | 344,125 | -0.39(-0.97%) |
Mar 10, 2023 | 40.40 | 40.66 | 39.66 | 40.25 | 350,979 | -0.48(-1.18%) |
Mar 09, 2023 | 41.41 | 41.59 | 40.70 | 40.73 | 194,967 | -0.74(-1.78%) |
Mar 08, 2023 | 41.39 | 41.76 | 40.47 | 41.47 | 223,871 | +0.00(+0.00%) |
Mar 07, 2023 | 41.84 | 42.47 | 41.05 | 41.47 | 240,200 | -0.26(-0.62%) |
Mar 06, 2023 | 42.53 | 42.60 | 41.35 | 41.73 | 266,918 | -0.74(-1.74%) |
Mar 03, 2023 | 42.35 | 42.93 | 42.23 | 42.47 | 213,970 | +0.07(+0.17%) |
Mar 02, 2023 | 42.25 | 42.53 | 41.90 | 42.40 | 242,413 | -0.07(-0.16%) |
Mar 01, 2023 | 42.59 | 42.78 | 42.00 | 42.47 | 211,854 | -0.09(-0.21%) |
Feb 28, 2023 | 41.44 | 43.34 | 41.06 | 42.56 | 401,885 | +1.84(+4.52%) |
Feb 27, 2023 | 40.22 | 40.84 | 40.16 | 40.72 | 261,110 | +0.48(+1.19%) |
Feb 24, 2023 | 39.93 | 40.59 | 39.93 | 40.24 | 214,917 | -0.02(-0.05%) |
Feb 23, 2023 | 40.45 | 40.60 | 39.81 | 40.26 | 266,613 | -0.14(-0.35%) |
Feb 22, 2023 | 40.98 | 41.40 | 40.38 | 40.40 | 205,786 | -0.59(-1.44%) |
Feb 21, 2023 | 40.51 | 41.18 | 40.43 | 40.99 | 155,445 | +0.20(+0.49%) |
Feb 17, 2023 | 40.72 | 41.05 | 40.46 | 40.79 | 193,220 | +0.19(+0.47%) |
Feb 16, 2023 | 40.09 | 40.80 | 40.01 | 40.60 | 148,512 | +0.13(+0.32%) |
Feb 15, 2023 | 40.15 | 40.86 | 40.15 | 40.47 | 139,534 | +0.16(+0.40%) |
Feb 14, 2023 | 40.65 | 40.75 | 40.02 | 40.31 | 188,688 | -0.40(-0.98%) |
Feb 13, 2023 | 40.31 | 40.78 | 40.31 | 40.71 | 146,835 | +0.34(+0.84%) |
Feb 10, 2023 | 40.69 | 41.01 | 40.35 | 40.37 | 140,660 | -0.44(-1.08%) |
Feb 09, 2023 | 41.24 | 41.32 | 40.73 | 40.81 | 145,723 | -0.18(-0.44%) |
Feb 08, 2023 | 40.73 | 41.02 | 40.41 | 40.99 | 110,678 | +0.15(+0.37%) |
Feb 07, 2023 | 40.48 | 41.16 | 40.24 | 40.84 | 163,639 | +0.13(+0.32%) |
Feb 06, 2023 | 41.23 | 41.23 | 40.37 | 40.71 | 123,600 | -0.59(-1.43%) |
Feb 03, 2023 | 41.28 | 41.45 | 40.89 | 41.30 | 194,257 | -0.18(-0.43%) |
Feb 02, 2023 | 40.43 | 41.64 | 40.37 | 41.48 | 386,244 | +1.11(+2.75%) |