Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.53 | 37.10 | 36.42 | 37.02 | 675,700 | +0.55(+1.51%) |
Apr 27, 2023 | 36.31 | 36.55 | 35.89 | 36.47 | 312,083 | +0.38(+1.05%) |
Apr 26, 2023 | 36.54 | 36.61 | 35.99 | 36.09 | 1,206,886 | -0.51(-1.39%) |
Apr 25, 2023 | 37.42 | 37.42 | 36.56 | 36.60 | 1,272,177 | -1.16(-3.07%) |
Apr 24, 2023 | 37.40 | 37.83 | 37.37 | 37.76 | 402,680 | +0.26(+0.69%) |
Apr 21, 2023 | 38.07 | 38.07 | 37.38 | 37.50 | 1,000,338 | -0.43(-1.13%) |
Apr 20, 2023 | 37.85 | 38.17 | 37.68 | 37.93 | 513,129 | -0.11(-0.29%) |
Apr 19, 2023 | 37.92 | 38.05 | 37.61 | 38.04 | 354,558 | -0.09(-0.24%) |
Apr 18, 2023 | 38.19 | 38.23 | 37.84 | 38.13 | 278,546 | +0.13(+0.33%) |
Apr 17, 2023 | 38.18 | 38.27 | 37.73 | 38.00 | 308,397 | -0.04(-0.10%) |
Apr 14, 2023 | 38.15 | 38.42 | 37.73 | 38.04 | 389,335 | -0.04(-0.11%) |
Apr 13, 2023 | 37.90 | 38.23 | 37.65 | 38.08 | 570,451 | +0.38(+1.01%) |
Apr 12, 2023 | 38.41 | 38.44 | 37.63 | 37.70 | 347,928 | -0.28(-0.74%) |
Apr 11, 2023 | 37.64 | 38.13 | 37.62 | 37.98 | 421,552 | +0.53(+1.42%) |
Apr 10, 2023 | 36.74 | 37.51 | 36.73 | 37.45 | 266,163 | +0.67(+1.82%) |
Apr 06, 2023 | 37.11 | 37.11 | 36.76 | 36.78 | 329,544 | -0.39(-1.05%) |
Apr 05, 2023 | 37.33 | 37.33 | 36.78 | 37.17 | 387,264 | -0.20(-0.54%) |
Apr 04, 2023 | 38.54 | 38.54 | 37.17 | 37.37 | 413,341 | -1.09(-2.83%) |
Apr 03, 2023 | 38.43 | 38.65 | 37.84 | 38.46 | 353,113 | +0.40(+1.05%) |
Mar 31, 2023 | 37.69 | 38.12 | 37.66 | 38.06 | 843,662 | +0.70(+1.87%) |
Mar 30, 2023 | 37.72 | 37.75 | 37.26 | 37.36 | 335,928 | -0.08(-0.21%) |
Mar 29, 2023 | 37.77 | 37.77 | 37.25 | 37.44 | 340,507 | +0.14(+0.38%) |
Mar 28, 2023 | 37.19 | 37.48 | 37.11 | 37.30 | 260,833 | +0.05(+0.13%) |
Mar 27, 2023 | 37.15 | 37.42 | 36.77 | 37.25 | 447,928 | +0.54(+1.47%) |
Mar 24, 2023 | 36.00 | 36.82 | 35.72 | 36.71 | 799,000 | +0.36(+0.99%) |
Mar 23, 2023 | 36.97 | 37.29 | 36.06 | 36.35 | 426,182 | -0.35(-0.95%) |
Mar 22, 2023 | 37.56 | 37.87 | 36.70 | 36.70 | 322,530 | -0.75(-2.00%) |
Mar 21, 2023 | 37.47 | 37.92 | 37.31 | 37.45 | 1,230,860 | +0.69(+1.88%) |
Mar 20, 2023 | 36.53 | 37.28 | 36.52 | 36.76 | 221,039 | +0.55(+1.52%) |
Mar 17, 2023 | 36.86 | 36.94 | 36.21 | 36.21 | 256,230 | -1.04(-2.79%) |
Mar 16, 2023 | 36.19 | 37.34 | 35.90 | 37.25 | 431,755 | +0.80(+2.19%) |
Mar 15, 2023 | 36.42 | 36.58 | 35.79 | 36.45 | 482,874 | -0.86(-2.31%) |
Mar 14, 2023 | 37.66 | 37.96 | 36.86 | 37.31 | 337,859 | +0.50(+1.36%) |
Mar 13, 2023 | 37.20 | 37.39 | 36.71 | 36.81 | 353,692 | -0.87(-2.31%) |
Mar 10, 2023 | 38.59 | 38.59 | 37.43 | 37.68 | 582,748 | -1.01(-2.61%) |
Mar 09, 2023 | 39.34 | 39.49 | 38.65 | 38.69 | 409,805 | -0.48(-1.23%) |
Mar 08, 2023 | 39.10 | 39.34 | 38.84 | 39.17 | 241,398 | +0.14(+0.36%) |
Mar 07, 2023 | 39.41 | 39.43 | 38.89 | 39.03 | 291,365 | -0.36(-0.91%) |
Mar 06, 2023 | 40.30 | 40.30 | 39.19 | 39.39 | 420,520 | -0.91(-2.26%) |
Mar 03, 2023 | 40.00 | 40.40 | 39.70 | 40.30 | 360,020 | +0.50(+1.26%) |
Mar 02, 2023 | 39.45 | 39.90 | 39.17 | 39.80 | 365,851 | +0.17(+0.43%) |
Mar 01, 2023 | 39.33 | 39.71 | 39.20 | 39.63 | 330,807 | +0.27(+0.69%) |
Feb 28, 2023 | 39.50 | 39.83 | 39.36 | 39.36 | 312,099 | +0.01(+0.03%) |
Feb 27, 2023 | 39.60 | 39.74 | 39.25 | 39.35 | 191,438 | +0.17(+0.43%) |
Feb 24, 2023 | 39.09 | 39.21 | 38.71 | 39.18 | 190,974 | -0.31(-0.79%) |
Feb 23, 2023 | 39.58 | 39.65 | 38.97 | 39.49 | 315,114 | +0.37(+0.95%) |
Feb 22, 2023 | 39.03 | 39.39 | 38.84 | 39.12 | 277,090 | +0.19(+0.49%) |
Feb 21, 2023 | 40.08 | 40.08 | 38.88 | 38.93 | 324,487 | -1.45(-3.59%) |
Feb 17, 2023 | 40.24 | 40.44 | 40.06 | 40.38 | 209,930 | -0.10(-0.25%) |
Feb 16, 2023 | 40.18 | 40.81 | 40.00 | 40.48 | 519,727 | -0.15(-0.37%) |
Feb 15, 2023 | 39.99 | 40.68 | 39.76 | 40.63 | 759,598 | +0.39(+0.97%) |
Feb 14, 2023 | 40.05 | 40.40 | 39.60 | 40.24 | 333,910 | -0.06(-0.15%) |
Feb 13, 2023 | 39.97 | 40.30 | 39.58 | 40.30 | 252,373 | +0.46(+1.15%) |
Feb 10, 2023 | 39.76 | 39.90 | 39.48 | 39.84 | 270,136 | +0.13(+0.33%) |
Feb 09, 2023 | 40.51 | 40.57 | 39.66 | 39.71 | 381,886 | -0.44(-1.10%) |
Feb 08, 2023 | 40.80 | 40.80 | 40.12 | 40.15 | 534,081 | -0.78(-1.91%) |
Feb 07, 2023 | 40.59 | 41.02 | 40.15 | 40.93 | 501,768 | +0.38(+0.94%) |
Feb 06, 2023 | 41.07 | 41.12 | 40.38 | 40.55 | 710,418 | -0.76(-1.84%) |
Feb 03, 2023 | 41.02 | 41.83 | 40.93 | 41.31 | 537,826 | -0.06(-0.15%) |
Feb 02, 2023 | 40.79 | 41.59 | 40.69 | 41.37 | 871,551 | +0.88(+2.17%) |