Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.66 | 37.68 | 37.59 | 37.65 | 2,053,785 | -0.01(-0.02%) |
May 05, 2023 | 37.68 | 37.68 | 37.58 | 37.66 | 3,503,071 | +0.07(+0.19%) |
May 04, 2023 | 37.65 | 37.68 | 37.57 | 37.58 | 2,920,806 | -0.08(-0.22%) |
May 03, 2023 | 37.76 | 37.77 | 37.64 | 37.66 | 2,100,902 | -0.03(-0.07%) |
May 02, 2023 | 37.80 | 37.80 | 37.61 | 37.69 | 2,717,953 | -0.06(-0.17%) |
May 01, 2023 | 37.65 | 37.82 | 37.64 | 37.76 | 3,839,994 | +0.04(+0.10%) |
Apr 28, 2023 | 37.71 | 37.80 | 37.70 | 37.72 | 2,915,194 | +0.00(+0.00%) |
Apr 27, 2023 | 37.71 | 37.74 | 37.66 | 37.72 | 2,028,879 | +0.07(+0.19%) |
Apr 26, 2023 | 37.71 | 37.71 | 37.63 | 37.65 | 1,916,367 | +0.01(+0.02%) |
Apr 25, 2023 | 37.74 | 37.74 | 37.62 | 37.64 | 2,138,476 | -0.11(-0.29%) |
Apr 24, 2023 | 37.70 | 37.75 | 37.65 | 37.75 | 2,158,115 | +0.09(+0.24%) |
Apr 21, 2023 | 37.57 | 37.67 | 37.52 | 37.66 | 1,666,628 | +0.05(+0.14%) |
Apr 20, 2023 | 37.64 | 37.66 | 37.55 | 37.60 | 1,764,084 | +0.00(+0.00%) |
Apr 19, 2023 | 37.66 | 37.69 | 37.59 | 37.60 | 3,346,214 | -0.10(-0.26%) |
Apr 18, 2023 | 37.70 | 37.75 | 37.64 | 37.70 | 1,223,496 | +0.04(+0.10%) |
Apr 17, 2023 | 37.57 | 37.68 | 37.57 | 37.66 | 1,288,399 | +0.05(+0.14%) |
Apr 14, 2023 | 37.62 | 37.71 | 37.59 | 37.61 | 2,583,096 | -0.05(-0.14%) |
Apr 13, 2023 | 37.58 | 37.67 | 37.54 | 37.66 | 3,485,796 | +0.10(+0.27%) |
Apr 12, 2023 | 37.64 | 37.69 | 37.54 | 37.56 | 1,652,839 | -0.02(-0.05%) |
Apr 11, 2023 | 37.65 | 37.65 | 37.46 | 37.58 | 2,718,608 | +0.06(+0.17%) |
Apr 10, 2023 | 37.52 | 37.56 | 37.46 | 37.52 | 1,966,271 | +0.02(+0.05%) |
Apr 06, 2023 | 37.47 | 37.62 | 37.36 | 37.50 | 2,002,133 | +0.05(+0.15%) |
Apr 05, 2023 | 37.48 | 37.51 | 37.36 | 37.45 | 3,873,873 | +0.02(+0.05%) |
Apr 04, 2023 | 37.46 | 37.56 | 37.35 | 37.43 | 2,591,480 | -0.02(-0.05%) |
Apr 03, 2023 | 37.28 | 37.47 | 37.23 | 37.45 | 1,383,442 | +0.03(+0.07%) |
Mar 31, 2023 | 37.43 | 37.48 | 37.30 | 37.42 | 3,517,267 | +0.09(+0.24%) |
Mar 30, 2023 | 37.26 | 37.41 | 37.23 | 37.33 | 1,975,987 | +0.09(+0.24%) |
Mar 29, 2023 | 37.18 | 37.26 | 37.00 | 37.24 | 1,513,051 | +0.18(+0.49%) |
Mar 28, 2023 | 37.06 | 37.08 | 36.82 | 37.06 | 3,279,715 | +0.14(+0.37%) |
Mar 27, 2023 | 36.88 | 37.00 | 36.82 | 36.92 | 3,093,890 | +0.10(+0.27%) |
Mar 24, 2023 | 36.82 | 36.86 | 36.74 | 36.82 | 1,772,781 | -0.06(-0.17%) |
Mar 23, 2023 | 36.94 | 37.38 | 36.76 | 36.89 | 3,283,053 | -0.05(-0.12%) |
Mar 22, 2023 | 36.99 | 37.15 | 36.92 | 36.93 | 1,678,293 | -0.09(-0.24%) |
Mar 21, 2023 | 36.73 | 37.07 | 36.72 | 37.02 | 6,213,154 | +0.27(+0.74%) |
Mar 20, 2023 | 36.81 | 36.81 | 36.68 | 36.75 | 2,918,271 | +0.01(+0.02%) |
Mar 17, 2023 | 36.79 | 36.88 | 36.74 | 36.74 | 2,671,120 | -0.17(-0.46%) |
Mar 16, 2023 | 36.71 | 36.96 | 36.69 | 36.91 | 4,004,769 | +0.18(+0.49%) |
Mar 15, 2023 | 36.80 | 36.95 | 36.66 | 36.73 | 5,393,284 | -0.27(-0.73%) |
Mar 14, 2023 | 37.00 | 37.12 | 36.98 | 37.00 | 4,201,439 | +0.17(+0.47%) |
Mar 13, 2023 | 37.30 | 37.30 | 36.72 | 36.83 | 5,892,412 | -0.52(-1.40%) |
Mar 10, 2023 | 37.46 | 37.46 | 37.30 | 37.36 | 5,387,766 | -0.06(-0.17%) |
Mar 09, 2023 | 37.56 | 37.56 | 37.41 | 37.42 | 2,929,976 | -0.11(-0.29%) |
Mar 08, 2023 | 37.54 | 37.55 | 37.49 | 37.53 | 2,886,852 | +0.02(+0.05%) |
Mar 07, 2023 | 37.59 | 37.59 | 37.48 | 37.51 | 3,091,968 | -0.05(-0.12%) |
Mar 06, 2023 | 37.65 | 37.70 | 37.53 | 37.55 | 8,898,686 | -0.06(-0.17%) |
Mar 03, 2023 | 37.55 | 37.62 | 37.37 | 37.62 | 2,331,732 | +0.14(+0.36%) |
Mar 02, 2023 | 37.42 | 37.49 | 37.38 | 37.48 | 1,659,047 | +0.05(+0.14%) |