Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.06 | 35.66 | 35.06 | 35.33 | 110,969 | +0.32(+0.91%) |
Apr 27, 2023 | 34.87 | 35.07 | 34.36 | 35.01 | 109,414 | +0.35(+1.01%) |
Apr 26, 2023 | 35.06 | 35.40 | 34.54 | 34.66 | 148,425 | -0.60(-1.70%) |
Apr 25, 2023 | 35.67 | 35.86 | 35.25 | 35.26 | 93,828 | -0.73(-2.03%) |
Apr 24, 2023 | 35.38 | 36.10 | 35.11 | 35.99 | 115,460 | +0.61(+1.72%) |
Apr 21, 2023 | 35.87 | 36.62 | 35.20 | 35.38 | 156,701 | -0.48(-1.34%) |
Apr 20, 2023 | 35.31 | 36.25 | 35.11 | 35.86 | 175,191 | +0.51(+1.44%) |
Apr 19, 2023 | 37.47 | 37.63 | 34.32 | 35.35 | 359,343 | -2.71(-7.12%) |
Apr 18, 2023 | 38.53 | 38.80 | 37.94 | 38.06 | 65,245 | -0.43(-1.12%) |
Apr 17, 2023 | 37.90 | 38.50 | 37.84 | 38.49 | 61,628 | +0.71(+1.88%) |
Apr 14, 2023 | 38.16 | 38.53 | 37.20 | 37.78 | 96,346 | -0.41(-1.07%) |
Apr 13, 2023 | 38.10 | 38.48 | 37.77 | 38.19 | 76,936 | +0.10(+0.26%) |
Apr 12, 2023 | 39.03 | 39.03 | 38.00 | 38.09 | 99,106 | -0.69(-1.78%) |
Apr 11, 2023 | 38.68 | 39.26 | 38.68 | 38.78 | 84,786 | +0.17(+0.44%) |
Apr 10, 2023 | 38.23 | 38.90 | 37.20 | 38.61 | 181,118 | +0.22(+0.57%) |
Apr 06, 2023 | 38.64 | 38.65 | 37.50 | 38.39 | 62,164 | -0.08(-0.21%) |
Apr 05, 2023 | 38.61 | 38.95 | 38.16 | 38.47 | 76,202 | -0.35(-0.90%) |
Apr 04, 2023 | 39.66 | 39.77 | 38.36 | 38.82 | 101,271 | -0.70(-1.77%) |
Apr 03, 2023 | 39.07 | 39.58 | 38.87 | 39.52 | 158,183 | +0.45(+1.15%) |
Mar 31, 2023 | 38.64 | 39.35 | 38.40 | 39.07 | 181,266 | +0.70(+1.82%) |
Mar 30, 2023 | 38.61 | 38.76 | 38.29 | 38.37 | 71,019 | +0.00(+0.00%) |
Mar 29, 2023 | 38.34 | 38.88 | 37.85 | 38.37 | 104,237 | +0.21(+0.55%) |
Mar 28, 2023 | 37.88 | 38.42 | 37.81 | 38.16 | 117,441 | +0.10(+0.26%) |
Mar 27, 2023 | 37.89 | 38.28 | 37.80 | 38.06 | 120,374 | +0.39(+1.04%) |
Mar 24, 2023 | 37.00 | 37.70 | 36.66 | 37.67 | 133,493 | +0.54(+1.45%) |
Mar 23, 2023 | 37.69 | 38.09 | 36.98 | 37.13 | 176,674 | -0.46(-1.22%) |
Mar 22, 2023 | 37.96 | 38.76 | 37.47 | 37.59 | 177,066 | -0.46(-1.21%) |
Mar 21, 2023 | 38.10 | 39.06 | 37.81 | 38.05 | 155,628 | +0.30(+0.79%) |
Mar 20, 2023 | 37.46 | 38.43 | 37.24 | 37.75 | 178,815 | +0.57(+1.53%) |
Mar 17, 2023 | 38.13 | 38.15 | 37.12 | 37.18 | 614,847 | -1.14(-2.97%) |
Mar 16, 2023 | 37.24 | 38.53 | 36.85 | 38.32 | 139,784 | +0.76(+2.02%) |
Mar 15, 2023 | 36.63 | 37.66 | 36.54 | 37.56 | 156,381 | +0.23(+0.62%) |
Mar 14, 2023 | 37.90 | 38.18 | 36.76 | 37.33 | 142,455 | +0.38(+1.03%) |
Mar 13, 2023 | 36.89 | 37.64 | 36.76 | 36.95 | 157,278 | -0.34(-0.91%) |
Mar 10, 2023 | 37.57 | 37.57 | 37.09 | 37.29 | 147,139 | -0.45(-1.19%) |
Mar 09, 2023 | 37.85 | 37.98 | 37.52 | 37.74 | 173,832 | +0.09(+0.24%) |
Mar 08, 2023 | 37.57 | 37.88 | 36.67 | 37.65 | 116,045 | +0.20(+0.53%) |
Mar 07, 2023 | 37.51 | 37.65 | 37.20 | 37.45 | 142,686 | -0.09(-0.24%) |
Mar 06, 2023 | 38.57 | 38.57 | 37.10 | 37.54 | 239,516 | -0.91(-2.37%) |
Mar 03, 2023 | 38.71 | 38.71 | 38.03 | 38.45 | 88,780 | -0.04(-0.10%) |
Mar 02, 2023 | 37.97 | 38.53 | 37.97 | 38.49 | 79,694 | +0.35(+0.92%) |
Mar 01, 2023 | 38.40 | 38.54 | 37.68 | 38.14 | 92,093 | -0.29(-0.75%) |
Feb 28, 2023 | 38.18 | 38.53 | 37.76 | 38.43 | 199,387 | +0.32(+0.84%) |
Feb 27, 2023 | 38.80 | 38.95 | 38.11 | 38.11 | 114,034 | -0.37(-0.96%) |
Feb 24, 2023 | 38.51 | 38.62 | 37.80 | 38.48 | 126,319 | -0.33(-0.85%) |
Feb 23, 2023 | 39.54 | 39.82 | 38.38 | 38.81 | 166,031 | -0.65(-1.65%) |
Feb 22, 2023 | 39.66 | 40.32 | 39.26 | 39.46 | 196,970 | -0.14(-0.35%) |
Feb 21, 2023 | 40.40 | 40.94 | 39.60 | 39.60 | 161,376 | -1.25(-3.06%) |
Feb 17, 2023 | 40.24 | 41.06 | 39.84 | 40.85 | 147,285 | +0.81(+2.02%) |
Feb 16, 2023 | 39.89 | 40.32 | 39.27 | 40.04 | 283,903 | -0.32(-0.79%) |
Feb 15, 2023 | 39.87 | 40.58 | 39.59 | 40.36 | 126,037 | +0.18(+0.45%) |
Feb 14, 2023 | 40.91 | 41.25 | 39.95 | 40.18 | 134,404 | -0.86(-2.10%) |
Feb 13, 2023 | 40.71 | 41.04 | 40.46 | 41.04 | 93,672 | +0.39(+0.96%) |
Feb 10, 2023 | 40.79 | 41.02 | 39.93 | 40.65 | 125,264 | -0.10(-0.25%) |
Feb 09, 2023 | 41.44 | 41.79 | 40.39 | 40.75 | 126,939 | -0.69(-1.67%) |
Feb 08, 2023 | 40.51 | 41.51 | 40.49 | 41.44 | 172,346 | +0.62(+1.52%) |
Feb 07, 2023 | 40.50 | 40.97 | 37.38 | 40.82 | 300,830 | +0.17(+0.42%) |
Feb 06, 2023 | 41.04 | 41.16 | 40.00 | 40.65 | 194,744 | -0.68(-1.65%) |
Feb 03, 2023 | 40.33 | 41.74 | 40.33 | 41.33 | 230,819 | +0.73(+1.80%) |
Feb 02, 2023 | 40.01 | 40.96 | 39.78 | 40.60 | 311,991 | +0.67(+1.68%) |