Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.90 | 39.14 | 38.85 | 39.04 | 58,592 | +0.43(+1.11%) |
Apr 27, 2023 | 38.02 | 38.65 | 38.02 | 38.61 | 13,946 | +0.64(+1.69%) |
Apr 26, 2023 | 38.36 | 38.42 | 37.89 | 37.97 | 17,411 | -0.16(-0.43%) |
Apr 25, 2023 | 38.46 | 38.48 | 38.13 | 38.13 | 14,746 | -0.54(-1.39%) |
Apr 24, 2023 | 38.68 | 38.86 | 38.40 | 38.67 | 24,896 | -0.09(-0.22%) |
Apr 21, 2023 | 38.61 | 38.97 | 38.57 | 38.76 | 29,277 | +0.13(+0.34%) |
Apr 20, 2023 | 38.63 | 38.77 | 38.50 | 38.63 | 24,743 | -0.03(-0.09%) |
Apr 19, 2023 | 38.37 | 38.78 | 38.37 | 38.66 | 19,008 | +0.12(+0.32%) |
Apr 18, 2023 | 38.84 | 38.96 | 37.92 | 38.54 | 35,371 | -0.25(-0.65%) |
Apr 17, 2023 | 38.38 | 38.79 | 38.36 | 38.79 | 37,543 | +0.49(+1.29%) |
Apr 14, 2023 | 39.17 | 39.17 | 38.16 | 38.30 | 134,370 | -0.65(-1.66%) |
Apr 13, 2023 | 39.34 | 39.34 | 38.86 | 38.94 | 19,624 | -0.40(-1.01%) |
Apr 12, 2023 | 39.80 | 39.80 | 39.34 | 39.34 | 23,633 | -0.03(-0.09%) |
Apr 11, 2023 | 39.37 | 39.63 | 39.33 | 39.37 | 340,843 | +0.03(+0.07%) |
Apr 10, 2023 | 39.03 | 39.34 | 38.99 | 39.34 | 21,298 | +0.07(+0.17%) |
Apr 06, 2023 | 38.92 | 39.28 | 38.87 | 39.28 | 9,823 | +0.38(+0.99%) |
Apr 05, 2023 | 38.99 | 39.16 | 38.83 | 38.89 | 8,862 | -0.34(-0.86%) |
Apr 04, 2023 | 39.07 | 39.43 | 39.01 | 39.23 | 262,050 | +0.14(+0.37%) |
Apr 03, 2023 | 38.90 | 39.52 | 38.90 | 39.09 | 26,296 | +0.22(+0.57%) |
Mar 31, 2023 | 38.31 | 38.96 | 38.31 | 38.86 | 59,225 | +0.65(+1.71%) |
Mar 30, 2023 | 37.98 | 38.21 | 37.95 | 38.21 | 17,946 | +0.65(+1.74%) |
Mar 29, 2023 | 37.13 | 37.60 | 37.13 | 37.56 | 34,457 | +0.77(+2.09%) |
Mar 28, 2023 | 36.93 | 36.99 | 36.70 | 36.79 | 34,027 | -0.30(-0.80%) |
Mar 27, 2023 | 37.32 | 37.36 | 37.07 | 37.09 | 21,716 | +0.11(+0.29%) |
Mar 24, 2023 | 36.21 | 36.98 | 36.21 | 36.98 | 19,071 | +0.52(+1.42%) |
Mar 23, 2023 | 36.86 | 37.20 | 36.46 | 36.47 | 16,712 | -0.10(-0.26%) |
Mar 22, 2023 | 37.39 | 37.39 | 36.54 | 36.56 | 76,568 | -1.11(-2.94%) |
Mar 21, 2023 | 38.34 | 38.34 | 37.37 | 37.67 | 26,376 | -0.25(-0.67%) |
Mar 20, 2023 | 37.48 | 38.03 | 37.43 | 37.92 | 32,952 | +0.45(+1.20%) |
Mar 17, 2023 | 37.81 | 37.81 | 37.43 | 37.47 | 13,209 | -0.61(-1.61%) |
Mar 16, 2023 | 37.35 | 38.08 | 37.25 | 38.08 | 80,917 | +0.38(+1.02%) |
Mar 15, 2023 | 37.32 | 37.74 | 37.20 | 37.70 | 16,776 | -0.02(-0.05%) |
Mar 14, 2023 | 37.79 | 38.03 | 37.42 | 37.72 | 66,644 | +0.46(+1.23%) |
Mar 13, 2023 | 36.37 | 37.52 | 36.37 | 37.26 | 18,409 | +0.65(+1.76%) |
Mar 10, 2023 | 37.71 | 37.75 | 36.52 | 36.61 | 15,844 | -1.18(-3.12%) |
Mar 09, 2023 | 38.55 | 38.55 | 37.70 | 37.79 | 27,727 | -0.71(-1.85%) |
Mar 08, 2023 | 38.54 | 38.80 | 38.37 | 38.50 | 28,070 | -0.05(-0.14%) |
Mar 07, 2023 | 39.45 | 39.45 | 38.49 | 38.56 | 24,840 | -0.81(-2.05%) |
Mar 06, 2023 | 39.42 | 39.45 | 39.23 | 39.37 | 20,621 | +0.06(+0.14%) |
Mar 03, 2023 | 39.11 | 39.35 | 39.07 | 39.31 | 9,609 | +0.58(+1.50%) |
Mar 02, 2023 | 37.89 | 38.80 | 37.89 | 38.73 | 32,961 | +0.58(+1.51%) |
Mar 01, 2023 | 38.33 | 38.33 | 37.96 | 38.15 | 18,545 | -0.48(-1.25%) |
Feb 28, 2023 | 38.32 | 38.92 | 38.32 | 38.64 | 17,379 | +0.23(+0.60%) |
Feb 27, 2023 | 38.34 | 38.77 | 38.26 | 38.41 | 46,054 | +0.26(+0.68%) |
Feb 24, 2023 | 38.09 | 38.30 | 38.06 | 38.15 | 12,727 | -0.38(-0.99%) |
Feb 23, 2023 | 38.51 | 38.58 | 38.22 | 38.53 | 17,864 | +0.33(+0.87%) |
Feb 22, 2023 | 38.79 | 38.79 | 38.09 | 38.20 | 26,160 | -0.48(-1.24%) |
Feb 21, 2023 | 38.78 | 38.97 | 38.62 | 38.68 | 16,564 | -0.59(-1.51%) |
Feb 17, 2023 | 39.12 | 39.27 | 38.83 | 39.27 | 9,169 | +0.16(+0.42%) |
Feb 16, 2023 | 39.19 | 39.37 | 38.83 | 39.11 | 19,316 | -0.26(-0.66%) |
Feb 15, 2023 | 39.04 | 39.37 | 39.04 | 39.37 | 9,401 | -0.11(-0.29%) |
Feb 14, 2023 | 39.45 | 39.89 | 39.34 | 39.48 | 21,344 | -0.13(-0.33%) |
Feb 13, 2023 | 39.29 | 39.70 | 39.29 | 39.61 | 8,426 | +0.27(+0.69%) |
Feb 10, 2023 | 39.37 | 39.37 | 38.97 | 39.34 | 14,700 | -0.11(-0.27%) |
Feb 09, 2023 | 40.36 | 40.36 | 39.39 | 39.44 | 25,824 | -0.44(-1.10%) |
Feb 08, 2023 | 39.96 | 40.16 | 39.74 | 39.88 | 17,318 | -0.07(-0.17%) |
Feb 07, 2023 | 39.95 | 40.17 | 39.56 | 39.95 | 21,726 | -0.27(-0.67%) |
Feb 06, 2023 | 39.81 | 40.30 | 39.73 | 40.22 | 15,754 | -0.06(-0.14%) |
Feb 03, 2023 | 40.37 | 40.37 | 39.91 | 40.28 | 23,612 | -0.77(-1.87%) |
Feb 02, 2023 | 40.37 | 41.28 | 40.37 | 41.04 | 30,737 | +1.23(+3.08%) |