Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.16 | 39.16 | 39.03 | 39.07 | 5,808 | +0.36(+0.92%) |
Apr 27, 2023 | 38.36 | 38.72 | 38.26 | 38.72 | 2,261 | +0.49(+1.27%) |
Apr 26, 2023 | 38.53 | 38.62 | 38.21 | 38.23 | 3,353 | -0.44(-1.14%) |
Apr 25, 2023 | 39.15 | 39.15 | 38.67 | 38.67 | 3,386 | -0.88(-2.23%) |
Apr 24, 2023 | 39.41 | 39.58 | 39.41 | 39.55 | 2,336 | -0.02(-0.06%) |
Apr 21, 2023 | 39.28 | 39.58 | 39.28 | 39.58 | 2,286 | -0.05(-0.13%) |
Apr 20, 2023 | 39.50 | 39.65 | 39.50 | 39.63 | 1,851 | -0.02(-0.05%) |
Apr 19, 2023 | 39.42 | 39.72 | 39.42 | 39.65 | 7,294 | +0.01(+0.02%) |
Apr 18, 2023 | 39.46 | 39.67 | 39.45 | 39.64 | 3,986 | -0.05(-0.12%) |
Apr 17, 2023 | 39.54 | 39.68 | 39.44 | 39.68 | 5,521 | +0.29(+0.75%) |
Apr 14, 2023 | 39.26 | 39.39 | 39.23 | 39.39 | 1,669 | -0.23(-0.58%) |
Apr 13, 2023 | 39.22 | 39.62 | 39.22 | 39.62 | 2,619 | +0.43(+1.11%) |
Apr 12, 2023 | 39.61 | 39.61 | 39.19 | 39.19 | 3,115 | -0.20(-0.52%) |
Apr 11, 2023 | 39.03 | 39.55 | 39.03 | 39.39 | 4,649 | +0.38(+0.97%) |
Apr 10, 2023 | 38.77 | 39.09 | 38.77 | 39.01 | 4,138 | +0.42(+1.08%) |
Apr 06, 2023 | 38.45 | 38.74 | 38.45 | 38.60 | 1,968 | -0.03(-0.08%) |
Apr 05, 2023 | 38.58 | 38.63 | 38.50 | 38.63 | 3,369 | -0.35(-0.89%) |
Apr 04, 2023 | 40.11 | 40.11 | 38.71 | 38.97 | 7,435 | -0.69(-1.75%) |
Apr 03, 2023 | 39.85 | 39.85 | 39.30 | 39.67 | 2,607 | -0.03(-0.08%) |
Mar 31, 2023 | 39.41 | 39.70 | 39.41 | 39.70 | 5,801 | +0.66(+1.68%) |
Mar 30, 2023 | 39.11 | 39.11 | 38.88 | 39.04 | 3,871 | -0.10(-0.25%) |
Mar 29, 2023 | 38.95 | 39.27 | 38.81 | 39.14 | 8,888 | +0.31(+0.81%) |
Mar 28, 2023 | 38.84 | 38.93 | 38.75 | 38.83 | 5,640 | -0.10(-0.26%) |
Mar 27, 2023 | 38.77 | 38.96 | 38.43 | 38.93 | 3,594 | +0.52(+1.37%) |
Mar 24, 2023 | 37.72 | 38.41 | 37.58 | 38.40 | 2,899 | +0.24(+0.62%) |
Mar 23, 2023 | 38.67 | 38.72 | 37.85 | 38.17 | 3,606 | -0.21(-0.56%) |
Mar 22, 2023 | 39.29 | 39.29 | 38.38 | 38.38 | 12,791 | -0.99(-2.51%) |
Mar 21, 2023 | 39.42 | 39.42 | 39.25 | 39.37 | 2,661 | +0.70(+1.81%) |
Mar 20, 2023 | 38.59 | 38.67 | 38.59 | 38.67 | 1,356 | +0.49(+1.29%) |
Mar 17, 2023 | 38.30 | 38.44 | 38.17 | 38.18 | 2,028 | -1.06(-2.69%) |
Mar 16, 2023 | 38.33 | 39.36 | 38.33 | 39.23 | 2,781 | +0.66(+1.71%) |
Mar 15, 2023 | 38.12 | 38.57 | 38.01 | 38.57 | 4,401 | -0.68(-1.72%) |
Mar 14, 2023 | 39.29 | 39.29 | 38.94 | 39.25 | 2,129 | +0.72(+1.87%) |
Mar 13, 2023 | 39.14 | 39.14 | 38.53 | 38.53 | 2,127 | -0.69(-1.76%) |
Mar 10, 2023 | 40.20 | 40.24 | 39.21 | 39.21 | 1,567 | -1.30(-3.21%) |
Mar 09, 2023 | 41.26 | 41.26 | 40.51 | 40.51 | 1,776 | -1.02(-2.45%) |
Mar 08, 2023 | 41.42 | 41.60 | 41.42 | 41.53 | 2,218 | +0.03(+0.07%) |
Mar 07, 2023 | 41.85 | 41.85 | 41.50 | 41.50 | 1,520 | -0.43(-1.02%) |
Mar 06, 2023 | 42.28 | 42.35 | 41.93 | 41.93 | 2,817 | -0.65(-1.53%) |
Mar 03, 2023 | 42.33 | 42.80 | 42.33 | 42.58 | 4,051 | +0.37(+0.87%) |
Mar 02, 2023 | 41.54 | 42.21 | 41.54 | 42.21 | 33,589 | +0.20(+0.47%) |
Mar 01, 2023 | 41.96 | 42.12 | 41.89 | 42.02 | 19,885 | +0.11(+0.26%) |
Feb 28, 2023 | 42.12 | 42.22 | 41.91 | 41.91 | 2,711 | -0.09(-0.21%) |
Feb 27, 2023 | 42.09 | 42.20 | 41.94 | 42.00 | 4,718 | +0.14(+0.34%) |
Feb 24, 2023 | 41.70 | 41.85 | 41.50 | 41.85 | 2,190 | -0.35(-0.83%) |
Feb 23, 2023 | 42.25 | 42.25 | 41.66 | 42.20 | 6,895 | +0.44(+1.04%) |
Feb 22, 2023 | 41.83 | 41.90 | 41.77 | 41.77 | 1,450 | -0.01(-0.03%) |
Feb 21, 2023 | 42.27 | 42.27 | 41.78 | 41.78 | 4,105 | -1.18(-2.76%) |
Feb 17, 2023 | 42.65 | 43.02 | 42.65 | 42.97 | 1,858 | +0.03(+0.07%) |
Feb 16, 2023 | 43.16 | 43.25 | 42.94 | 42.94 | 2,002 | -0.07(-0.17%) |
Feb 15, 2023 | 42.51 | 43.11 | 42.51 | 43.01 | 63,230 | +0.30(+0.70%) |
Feb 14, 2023 | 42.70 | 43.01 | 42.51 | 42.71 | 3,291 | -0.06(-0.13%) |
Feb 13, 2023 | 42.17 | 42.86 | 42.17 | 42.77 | 17,579 | +0.43(+1.02%) |
Feb 10, 2023 | 42.10 | 42.34 | 42.10 | 42.34 | 4,698 | +0.19(+0.45%) |
Feb 09, 2023 | 42.84 | 42.84 | 42.15 | 42.15 | 3,915 | -0.52(-1.21%) |
Feb 08, 2023 | 42.98 | 42.98 | 42.64 | 42.66 | 3,950 | -0.63(-1.46%) |
Feb 07, 2023 | 42.61 | 43.29 | 42.61 | 43.29 | 1,543 | +0.41(+0.96%) |
Feb 06, 2023 | 43.19 | 43.19 | 42.87 | 42.88 | 2,536 | -0.65(-1.49%) |
Feb 03, 2023 | 43.53 | 43.86 | 43.53 | 43.53 | 7,007 | -0.30(-0.68%) |
Feb 02, 2023 | 43.37 | 43.83 | 43.37 | 43.83 | 3,719 | +0.83(+1.92%) |