Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.44 | 38.37 | 37.44 | 38.13 | 26,833 | +0.74(+1.98%) |
Apr 27, 2023 | 37.29 | 37.48 | 36.93 | 37.39 | 5,889 | +0.17(+0.45%) |
Apr 26, 2023 | 37.71 | 37.99 | 37.05 | 37.22 | 46,333 | -0.50(-1.33%) |
Apr 25, 2023 | 38.13 | 38.13 | 37.63 | 37.72 | 52,465 | -1.45(-3.70%) |
Apr 24, 2023 | 38.94 | 39.34 | 38.59 | 39.17 | 12,275 | +0.73(+1.90%) |
Apr 21, 2023 | 38.91 | 38.91 | 38.24 | 38.44 | 29,016 | -0.46(-1.19%) |
Apr 20, 2023 | 38.87 | 38.90 | 38.45 | 38.90 | 50,914 | -0.61(-1.54%) |
Apr 19, 2023 | 39.37 | 39.52 | 38.89 | 39.52 | 14,148 | -0.45(-1.13%) |
Apr 18, 2023 | 39.99 | 40.00 | 39.62 | 39.97 | 11,127 | -0.08(-0.20%) |
Apr 17, 2023 | 40.47 | 40.54 | 40.02 | 40.05 | 13,714 | -0.60(-1.48%) |
Apr 14, 2023 | 40.86 | 40.92 | 40.32 | 40.65 | 50,579 | -0.06(-0.15%) |
Apr 13, 2023 | 40.33 | 40.79 | 40.33 | 40.71 | 28,791 | +0.23(+0.56%) |
Apr 12, 2023 | 40.84 | 40.97 | 40.46 | 40.48 | 9,020 | -0.31(-0.75%) |
Apr 11, 2023 | 40.36 | 40.89 | 40.18 | 40.79 | 38,640 | +0.55(+1.37%) |
Apr 10, 2023 | 39.73 | 40.61 | 39.73 | 40.23 | 18,041 | +0.59(+1.49%) |
Apr 06, 2023 | 40.17 | 40.17 | 39.63 | 39.64 | 27,300 | -0.64(-1.59%) |
Apr 05, 2023 | 39.82 | 40.29 | 39.44 | 40.28 | 32,907 | +0.37(+0.94%) |
Apr 04, 2023 | 41.41 | 41.41 | 39.50 | 39.91 | 39,265 | -1.33(-3.22%) |
Apr 03, 2023 | 41.08 | 41.48 | 40.46 | 41.24 | 608,819 | +1.99(+5.07%) |
Mar 31, 2023 | 39.15 | 39.41 | 39.06 | 39.25 | 13,571 | +0.34(+0.89%) |
Mar 30, 2023 | 39.53 | 39.56 | 38.80 | 38.90 | 9,367 | -0.28(-0.70%) |
Mar 29, 2023 | 39.23 | 39.24 | 38.85 | 39.18 | 15,942 | +0.53(+1.38%) |
Mar 28, 2023 | 38.08 | 38.76 | 38.08 | 38.65 | 6,696 | +0.70(+1.84%) |
Mar 27, 2023 | 36.96 | 38.05 | 36.62 | 37.95 | 18,136 | +1.47(+4.02%) |
Mar 24, 2023 | 35.81 | 36.61 | 35.50 | 36.48 | 16,125 | -0.02(-0.05%) |
Mar 23, 2023 | 37.33 | 37.83 | 36.24 | 36.50 | 11,420 | -0.55(-1.49%) |
Mar 22, 2023 | 38.33 | 38.33 | 37.05 | 37.05 | 15,887 | -1.16(-3.04%) |
Mar 21, 2023 | 38.13 | 38.33 | 37.82 | 38.22 | 20,130 | +1.42(+3.85%) |
Mar 20, 2023 | 35.89 | 37.11 | 35.89 | 36.80 | 21,577 | +0.99(+2.78%) |
Mar 17, 2023 | 36.28 | 36.46 | 35.31 | 35.80 | 35,286 | -0.94(-2.56%) |
Mar 16, 2023 | 35.39 | 36.78 | 35.23 | 36.74 | 29,537 | +0.80(+2.23%) |
Mar 15, 2023 | 37.29 | 37.29 | 35.14 | 35.94 | 42,498 | -2.83(-7.29%) |
Mar 14, 2023 | 38.58 | 40.01 | 38.14 | 38.77 | 61,488 | +0.25(+0.66%) |
Mar 13, 2023 | 38.86 | 39.44 | 37.98 | 38.51 | 47,640 | -1.49(-3.72%) |
Mar 10, 2023 | 40.94 | 41.16 | 39.76 | 40.00 | 11,768 | -0.95(-2.32%) |
Mar 09, 2023 | 42.66 | 43.00 | 40.89 | 40.95 | 12,409 | -1.44(-3.39%) |
Mar 08, 2023 | 43.02 | 43.24 | 41.93 | 42.39 | 10,820 | -0.67(-1.55%) |
Mar 07, 2023 | 43.61 | 43.65 | 42.94 | 43.05 | 15,932 | -0.87(-1.98%) |
Mar 06, 2023 | 43.79 | 43.99 | 43.54 | 43.92 | 12,274 | -0.16(-0.36%) |
Mar 03, 2023 | 42.68 | 44.22 | 42.64 | 44.08 | 27,858 | +0.87(+2.02%) |
Mar 02, 2023 | 42.17 | 43.39 | 42.06 | 43.21 | 18,348 | +0.71(+1.68%) |
Mar 01, 2023 | 41.35 | 42.55 | 41.35 | 42.50 | 61,568 | +1.23(+2.99%) |
Feb 28, 2023 | 42.30 | 42.30 | 41.26 | 41.26 | 85,279 | -0.55(-1.31%) |
Feb 27, 2023 | 41.55 | 42.03 | 41.30 | 41.81 | 102,997 | +0.46(+1.11%) |
Feb 24, 2023 | 40.27 | 41.41 | 40.25 | 41.35 | 91,445 | +0.52(+1.27%) |
Feb 23, 2023 | 40.58 | 41.06 | 40.19 | 40.83 | 211,514 | +0.91(+2.28%) |
Feb 22, 2023 | 40.62 | 40.74 | 39.46 | 39.92 | 107,734 | -0.97(-2.37%) |
Feb 21, 2023 | 41.43 | 41.87 | 40.77 | 40.89 | 1,213,238 | -0.77(-1.86%) |
Feb 17, 2023 | 42.74 | 42.74 | 41.48 | 41.66 | 30,494 | -1.78(-4.10%) |
Feb 16, 2023 | 43.63 | 44.21 | 43.44 | 43.44 | 15,731 | -0.39(-0.89%) |
Feb 15, 2023 | 44.16 | 44.16 | 43.10 | 43.84 | 17,552 | -0.99(-2.20%) |
Feb 14, 2023 | 44.11 | 44.98 | 44.11 | 44.82 | 14,833 | +0.29(+0.66%) |
Feb 13, 2023 | 44.38 | 44.83 | 43.89 | 44.53 | 19,988 | -0.09(-0.20%) |
Feb 10, 2023 | 43.31 | 44.69 | 43.31 | 44.62 | 35,626 | +1.80(+4.20%) |
Feb 09, 2023 | 43.70 | 43.84 | 42.82 | 42.82 | 12,105 | -1.00(-2.28%) |
Feb 08, 2023 | 43.88 | 44.19 | 43.41 | 43.82 | 34,065 | -0.06(-0.13%) |
Feb 07, 2023 | 42.52 | 43.96 | 42.37 | 43.88 | 31,354 | +1.65(+3.91%) |
Feb 06, 2023 | 42.78 | 42.78 | 41.95 | 42.22 | 29,177 | -0.40(-0.94%) |
Feb 03, 2023 | 42.47 | 43.89 | 42.47 | 42.62 | 50,208 | +0.11(+0.25%) |
Feb 02, 2023 | 43.54 | 43.54 | 41.98 | 42.52 | 43,017 | -1.11(-2.55%) |