Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.01 | 42.32 | 42.01 | 42.28 | 34,941 | +0.73(+1.77%) |
Apr 27, 2023 | 41.21 | 41.56 | 41.17 | 41.54 | 25,635 | +0.90(+2.22%) |
Apr 26, 2023 | 40.77 | 40.94 | 40.56 | 40.64 | 8,066 | +0.53(+1.31%) |
Apr 25, 2023 | 40.59 | 40.59 | 40.07 | 40.11 | 20,180 | -0.31(-0.77%) |
Apr 24, 2023 | 40.35 | 40.44 | 40.26 | 40.43 | 17,084 | +0.64(+1.61%) |
Apr 21, 2023 | 39.60 | 39.80 | 39.37 | 39.79 | 5,957 | -0.01(-0.02%) |
Apr 20, 2023 | 39.75 | 40.04 | 39.75 | 39.80 | 7,088 | -0.02(-0.05%) |
Apr 19, 2023 | 39.60 | 39.83 | 39.60 | 39.82 | 8,184 | -0.14(-0.34%) |
Apr 18, 2023 | 40.17 | 40.17 | 39.87 | 39.95 | 9,546 | -0.25(-0.61%) |
Apr 17, 2023 | 40.17 | 40.26 | 39.83 | 40.20 | 11,165 | -0.29(-0.72%) |
Apr 14, 2023 | 40.77 | 40.79 | 40.37 | 40.49 | 12,181 | -0.33(-0.82%) |
Apr 13, 2023 | 40.90 | 40.98 | 40.72 | 40.83 | 8,377 | +0.28(+0.68%) |
Apr 12, 2023 | 40.80 | 40.96 | 40.54 | 40.55 | 10,620 | +0.19(+0.48%) |
Apr 11, 2023 | 40.31 | 40.73 | 40.31 | 40.36 | 24,445 | +0.21(+0.51%) |
Apr 10, 2023 | 39.80 | 40.15 | 39.77 | 40.15 | 10,180 | +0.02(+0.05%) |
Apr 06, 2023 | 39.76 | 40.21 | 39.76 | 40.13 | 23,673 | +0.48(+1.21%) |
Apr 05, 2023 | 39.70 | 39.88 | 39.47 | 39.65 | 10,756 | +0.24(+0.60%) |
Apr 04, 2023 | 39.37 | 39.59 | 39.32 | 39.41 | 19,842 | +0.19(+0.48%) |
Apr 03, 2023 | 38.90 | 39.24 | 38.90 | 39.23 | 8,873 | +0.15(+0.40%) |
Mar 31, 2023 | 38.78 | 39.26 | 38.78 | 39.07 | 18,097 | +1.05(+2.76%) |
Mar 30, 2023 | 38.29 | 38.29 | 37.96 | 38.02 | 7,504 | +0.30(+0.81%) |
Mar 29, 2023 | 37.76 | 37.78 | 37.45 | 37.72 | 5,781 | +0.56(+1.51%) |
Mar 28, 2023 | 37.28 | 37.37 | 36.93 | 37.16 | 9,223 | -0.48(-1.28%) |
Mar 27, 2023 | 37.45 | 37.72 | 37.40 | 37.64 | 6,989 | +0.21(+0.55%) |
Mar 24, 2023 | 37.18 | 37.54 | 36.99 | 37.43 | 10,568 | -0.47(-1.25%) |
Mar 23, 2023 | 38.20 | 38.39 | 37.81 | 37.91 | 13,166 | +0.46(+1.22%) |
Mar 22, 2023 | 37.79 | 38.43 | 37.44 | 37.45 | 14,879 | -0.14(-0.37%) |
Mar 21, 2023 | 37.84 | 37.86 | 37.40 | 37.59 | 10,510 | +0.15(+0.39%) |
Mar 20, 2023 | 37.33 | 37.51 | 37.23 | 37.44 | 10,968 | +0.13(+0.34%) |
Mar 17, 2023 | 37.53 | 37.58 | 37.11 | 37.31 | 8,911 | -0.53(-1.40%) |
Mar 16, 2023 | 36.97 | 37.86 | 36.76 | 37.85 | 11,131 | +1.25(+3.43%) |
Mar 15, 2023 | 36.47 | 36.62 | 36.11 | 36.59 | 34,170 | -1.72(-4.49%) |
Mar 14, 2023 | 38.14 | 38.34 | 37.73 | 38.31 | 15,983 | +0.22(+0.59%) |
Mar 13, 2023 | 38.22 | 38.60 | 38.08 | 38.09 | 27,434 | -1.03(-2.64%) |
Mar 10, 2023 | 39.64 | 39.81 | 39.03 | 39.12 | 25,467 | -0.66(-1.65%) |
Mar 09, 2023 | 40.50 | 40.50 | 39.69 | 39.77 | 37,413 | -1.19(-2.92%) |
Mar 08, 2023 | 40.67 | 41.04 | 40.67 | 40.97 | 18,947 | +0.65(+1.62%) |
Mar 07, 2023 | 41.18 | 41.50 | 40.30 | 40.31 | 17,234 | -0.64(-1.57%) |
Mar 06, 2023 | 41.05 | 41.36 | 40.89 | 40.96 | 22,352 | +0.17(+0.43%) |
Mar 03, 2023 | 40.67 | 40.88 | 40.26 | 40.78 | 19,650 | +1.50(+3.83%) |
Mar 02, 2023 | 38.57 | 39.41 | 38.57 | 39.28 | 11,198 | +0.27(+0.70%) |
Mar 01, 2023 | 38.97 | 39.23 | 38.88 | 39.00 | 14,961 | +0.74(+1.94%) |
Feb 28, 2023 | 38.45 | 38.59 | 38.26 | 38.26 | 20,217 | -0.36(-0.93%) |
Feb 27, 2023 | 38.81 | 38.92 | 38.59 | 38.62 | 14,142 | -0.02(-0.04%) |
Feb 24, 2023 | 38.57 | 38.72 | 38.40 | 38.64 | 25,179 | -0.83(-2.09%) |
Feb 23, 2023 | 39.60 | 39.60 | 39.16 | 39.47 | 9,494 | +0.17(+0.43%) |
Feb 22, 2023 | 39.74 | 39.74 | 39.21 | 39.30 | 31,044 | -1.20(-2.97%) |
Feb 21, 2023 | 40.80 | 40.99 | 40.50 | 40.50 | 32,127 | -0.94(-2.27%) |
Feb 17, 2023 | 41.47 | 41.65 | 41.30 | 41.44 | 13,571 | -0.30(-0.71%) |
Feb 16, 2023 | 41.41 | 42.01 | 41.41 | 41.74 | 24,974 | +0.02(+0.05%) |
Feb 15, 2023 | 41.26 | 41.76 | 41.26 | 41.72 | 20,235 | +0.74(+1.81%) |
Feb 14, 2023 | 40.72 | 41.18 | 40.61 | 40.98 | 16,499 | -0.02(-0.04%) |
Feb 13, 2023 | 40.86 | 41.00 | 40.56 | 41.00 | 15,736 | -0.49(-1.18%) |
Feb 10, 2023 | 41.65 | 41.65 | 41.33 | 41.49 | 14,029 | +0.12(+0.28%) |
Feb 09, 2023 | 42.01 | 42.04 | 41.16 | 41.37 | 22,116 | -0.44(-1.05%) |
Feb 08, 2023 | 41.50 | 41.92 | 41.38 | 41.81 | 33,070 | +1.03(+2.52%) |
Feb 07, 2023 | 40.52 | 40.92 | 40.20 | 40.78 | 15,981 | -0.04(-0.11%) |
Feb 06, 2023 | 40.68 | 40.87 | 40.50 | 40.83 | 13,569 | -0.20(-0.48%) |
Feb 03, 2023 | 41.33 | 41.70 | 40.88 | 41.02 | 29,984 | -0.22(-0.53%) |
Feb 02, 2023 | 41.35 | 41.90 | 40.62 | 41.24 | 47,582 | +0.06(+0.14%) |