Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.67 | 38.08 | 37.41 | 37.54 | 42,113 | -0.11(-0.29%) |
Apr 27, 2023 | 37.52 | 37.93 | 37.52 | 37.65 | 32,088 | +0.12(+0.32%) |
Apr 26, 2023 | 37.76 | 37.76 | 37.14 | 37.53 | 41,241 | -0.30(-0.79%) |
Apr 25, 2023 | 38.90 | 39.00 | 37.78 | 37.83 | 37,443 | -1.20(-3.07%) |
Apr 24, 2023 | 38.90 | 39.35 | 38.90 | 39.03 | 28,687 | +0.00(+0.00%) |
Apr 21, 2023 | 39.04 | 39.20 | 38.55 | 39.03 | 38,728 | -0.01(-0.03%) |
Apr 20, 2023 | 39.57 | 39.97 | 38.98 | 39.04 | 36,046 | -0.90(-2.25%) |
Apr 19, 2023 | 39.83 | 40.04 | 39.63 | 39.94 | 38,884 | -0.28(-0.70%) |
Apr 18, 2023 | 40.93 | 41.25 | 39.89 | 40.22 | 54,847 | -0.66(-1.61%) |
Apr 17, 2023 | 41.09 | 41.24 | 40.58 | 40.88 | 85,268 | -0.25(-0.61%) |
Apr 14, 2023 | 41.56 | 41.75 | 40.78 | 41.13 | 58,378 | -0.10(-0.24%) |
Apr 13, 2023 | 41.20 | 41.31 | 40.69 | 41.23 | 33,557 | +0.17(+0.41%) |
Apr 12, 2023 | 41.29 | 41.63 | 40.88 | 41.06 | 40,575 | +0.19(+0.46%) |
Apr 11, 2023 | 40.98 | 41.64 | 40.80 | 40.87 | 39,940 | +0.11(+0.27%) |
Apr 10, 2023 | 39.79 | 40.95 | 39.79 | 40.76 | 74,748 | +0.70(+1.75%) |
Apr 06, 2023 | 40.24 | 40.32 | 40.02 | 40.06 | 35,300 | -0.07(-0.17%) |
Apr 05, 2023 | 40.57 | 40.57 | 39.63 | 40.13 | 68,065 | -0.65(-1.59%) |
Apr 04, 2023 | 41.84 | 41.84 | 40.53 | 40.78 | 56,216 | -1.04(-2.49%) |
Apr 03, 2023 | 41.75 | 41.82 | 41.00 | 41.82 | 48,675 | +0.06(+0.14%) |
Mar 31, 2023 | 40.86 | 41.85 | 40.86 | 41.76 | 68,245 | +1.00(+2.45%) |
Mar 30, 2023 | 41.14 | 41.19 | 40.47 | 40.76 | 67,934 | -0.14(-0.34%) |
Mar 29, 2023 | 40.08 | 40.90 | 39.96 | 40.90 | 74,645 | +1.12(+2.82%) |
Mar 28, 2023 | 39.88 | 40.11 | 39.52 | 39.78 | 29,570 | -0.25(-0.62%) |
Mar 27, 2023 | 40.18 | 40.26 | 39.80 | 40.03 | 35,592 | +0.28(+0.70%) |
Mar 24, 2023 | 39.48 | 40.06 | 39.48 | 39.75 | 43,785 | -0.21(-0.53%) |
Mar 23, 2023 | 39.85 | 40.45 | 39.35 | 39.96 | 66,619 | +0.23(+0.58%) |
Mar 22, 2023 | 40.79 | 41.01 | 39.66 | 39.73 | 45,683 | -1.16(-2.84%) |
Mar 21, 2023 | 40.62 | 41.18 | 40.26 | 40.89 | 44,652 | +0.69(+1.72%) |
Mar 20, 2023 | 39.97 | 40.94 | 39.97 | 40.20 | 37,378 | +0.44(+1.11%) |
Mar 17, 2023 | 40.94 | 41.04 | 39.59 | 39.76 | 80,411 | -1.34(-3.26%) |
Mar 16, 2023 | 40.34 | 41.90 | 40.00 | 41.10 | 39,691 | +0.34(+0.83%) |
Mar 15, 2023 | 41.79 | 41.79 | 40.00 | 40.76 | 82,368 | -1.67(-3.94%) |
Mar 14, 2023 | 42.93 | 43.00 | 42.06 | 42.43 | 70,069 | -0.02(-0.05%) |
Mar 13, 2023 | 42.27 | 42.86 | 41.92 | 42.45 | 81,246 | -0.43(-1.00%) |
Mar 10, 2023 | 43.85 | 44.00 | 42.71 | 42.88 | 60,738 | -0.97(-2.21%) |
Mar 09, 2023 | 44.11 | 44.38 | 43.75 | 43.85 | 43,897 | -0.13(-0.30%) |
Mar 08, 2023 | 44.14 | 44.26 | 43.65 | 43.98 | 43,274 | -0.11(-0.25%) |
Mar 07, 2023 | 44.17 | 44.32 | 43.67 | 44.09 | 62,813 | +0.06(+0.14%) |
Mar 06, 2023 | 44.77 | 44.80 | 43.95 | 44.03 | 87,832 | -0.61(-1.37%) |
Mar 03, 2023 | 44.54 | 44.79 | 43.78 | 44.64 | 113,023 | +0.32(+0.72%) |
Mar 02, 2023 | 45.00 | 45.00 | 43.83 | 44.32 | 69,535 | -1.06(-2.34%) |
Mar 01, 2023 | 43.95 | 45.69 | 43.92 | 45.38 | 89,046 | +1.78(+4.08%) |
Feb 28, 2023 | 43.53 | 43.91 | 43.41 | 43.60 | 119,073 | +0.05(+0.11%) |
Feb 27, 2023 | 44.14 | 44.52 | 43.51 | 43.55 | 49,112 | -0.12(-0.27%) |
Feb 24, 2023 | 44.10 | 44.14 | 43.01 | 43.67 | 50,034 | -0.89(-2.00%) |
Feb 23, 2023 | 44.99 | 44.99 | 44.35 | 44.56 | 83,968 | +0.38(+0.86%) |
Feb 22, 2023 | 44.00 | 44.72 | 43.81 | 44.18 | 93,624 | +1.30(+3.03%) |
Feb 21, 2023 | 42.01 | 42.98 | 41.82 | 42.88 | 87,201 | +0.52(+1.23%) |
Feb 17, 2023 | 41.41 | 42.68 | 40.80 | 42.36 | 115,926 | +1.14(+2.77%) |
Feb 16, 2023 | 40.15 | 41.32 | 39.88 | 41.22 | 107,424 | +0.74(+1.83%) |
Feb 15, 2023 | 43.56 | 44.05 | 39.79 | 40.48 | 170,828 | -2.70(-6.25%) |
Feb 14, 2023 | 43.00 | 43.73 | 42.91 | 43.18 | 79,289 | -0.37(-0.85%) |
Feb 13, 2023 | 43.59 | 43.59 | 43.05 | 43.55 | 81,475 | +0.27(+0.62%) |
Feb 10, 2023 | 43.34 | 43.64 | 43.16 | 43.28 | 50,706 | -0.01(-0.02%) |
Feb 09, 2023 | 43.97 | 44.33 | 43.14 | 43.29 | 62,108 | -0.25(-0.57%) |
Feb 08, 2023 | 44.18 | 44.34 | 43.36 | 43.54 | 68,248 | -0.88(-1.98%) |
Feb 07, 2023 | 43.50 | 44.44 | 43.26 | 44.42 | 189,148 | +0.73(+1.67%) |
Feb 06, 2023 | 43.85 | 43.89 | 43.43 | 43.69 | 66,346 | -0.23(-0.52%) |
Feb 03, 2023 | 43.10 | 43.99 | 42.94 | 43.92 | 65,803 | +0.41(+0.94%) |
Feb 02, 2023 | 44.00 | 44.17 | 43.35 | 43.51 | 43,202 | -0.02(-0.05%) |