Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.48 | 36.98 | 36.37 | 36.97 | 72,918 | +0.57(+1.56%) |
Apr 27, 2023 | 36.61 | 36.61 | 35.56 | 36.40 | 97,818 | -0.47(-1.29%) |
Apr 26, 2023 | 37.20 | 37.25 | 36.73 | 36.88 | 76,875 | +0.03(+0.09%) |
Apr 25, 2023 | 37.92 | 37.92 | 36.84 | 36.84 | 159,825 | -1.34(-3.50%) |
Apr 24, 2023 | 38.40 | 38.40 | 38.01 | 38.18 | 27,701 | -0.16(-0.42%) |
Apr 21, 2023 | 37.89 | 38.39 | 37.89 | 38.34 | 41,323 | -0.12(-0.31%) |
Apr 20, 2023 | 38.07 | 38.98 | 38.07 | 38.46 | 98,937 | +0.02(+0.06%) |
Apr 19, 2023 | 38.44 | 38.53 | 38.25 | 38.43 | 249,965 | -0.44(-1.14%) |
Apr 18, 2023 | 39.20 | 39.43 | 38.57 | 38.88 | 41,193 | +0.05(+0.14%) |
Apr 17, 2023 | 38.60 | 38.84 | 38.35 | 38.82 | 95,657 | +0.01(+0.02%) |
Apr 14, 2023 | 38.90 | 39.18 | 38.43 | 38.82 | 54,024 | -0.07(-0.19%) |
Apr 13, 2023 | 38.68 | 39.02 | 38.34 | 38.89 | 51,653 | +0.37(+0.97%) |
Apr 12, 2023 | 39.65 | 39.65 | 38.51 | 38.51 | 78,993 | -0.82(-2.08%) |
Apr 11, 2023 | 39.85 | 39.88 | 39.33 | 39.33 | 75,647 | -0.24(-0.61%) |
Apr 10, 2023 | 38.38 | 39.59 | 38.38 | 39.57 | 37,408 | +0.86(+2.23%) |
Apr 06, 2023 | 38.62 | 38.94 | 38.27 | 38.71 | 123,852 | -0.22(-0.56%) |
Apr 05, 2023 | 39.29 | 39.29 | 38.54 | 38.93 | 55,911 | -0.71(-1.79%) |
Apr 04, 2023 | 40.72 | 40.72 | 39.35 | 39.63 | 175,966 | -1.11(-2.73%) |
Apr 03, 2023 | 40.83 | 40.93 | 40.21 | 40.75 | 91,255 | -0.32(-0.77%) |
Mar 31, 2023 | 40.45 | 41.13 | 40.45 | 41.06 | 75,136 | +0.30(+0.74%) |
Mar 30, 2023 | 40.67 | 40.95 | 40.59 | 40.76 | 82,312 | +0.58(+1.46%) |
Mar 29, 2023 | 39.42 | 40.43 | 39.42 | 40.18 | 51,499 | +1.31(+3.38%) |
Mar 28, 2023 | 39.34 | 39.34 | 38.32 | 38.86 | 59,579 | -0.50(-1.27%) |
Mar 27, 2023 | 39.87 | 39.87 | 39.20 | 39.36 | 34,899 | -0.30(-0.77%) |
Mar 24, 2023 | 40.10 | 40.10 | 39.25 | 39.67 | 28,465 | -0.72(-1.79%) |
Mar 23, 2023 | 40.18 | 40.93 | 39.94 | 40.39 | 65,392 | +0.78(+1.98%) |
Mar 22, 2023 | 40.03 | 40.88 | 39.60 | 39.60 | 103,436 | -0.45(-1.13%) |
Mar 21, 2023 | 40.31 | 40.53 | 39.48 | 40.06 | 95,597 | +0.19(+0.47%) |
Mar 20, 2023 | 39.42 | 39.93 | 39.37 | 39.87 | 24,099 | +0.63(+1.60%) |
Mar 17, 2023 | 39.66 | 39.92 | 39.07 | 39.24 | 76,326 | -0.45(-1.14%) |
Mar 16, 2023 | 38.29 | 39.80 | 38.25 | 39.69 | 72,890 | +1.27(+3.32%) |
Mar 15, 2023 | 38.39 | 38.63 | 37.69 | 38.42 | 134,060 | -0.64(-1.65%) |
Mar 14, 2023 | 38.76 | 39.49 | 38.68 | 39.06 | 188,048 | +1.00(+2.62%) |
Mar 13, 2023 | 37.69 | 38.47 | 37.44 | 38.07 | 211,631 | -0.10(-0.25%) |
Mar 10, 2023 | 39.20 | 39.37 | 38.01 | 38.16 | 80,714 | -0.93(-2.39%) |
Mar 09, 2023 | 39.64 | 40.31 | 39.06 | 39.10 | 51,324 | -0.63(-1.58%) |
Mar 08, 2023 | 39.08 | 39.73 | 39.08 | 39.72 | 134,337 | +0.90(+2.32%) |
Mar 07, 2023 | 39.21 | 39.38 | 38.69 | 38.83 | 33,109 | -0.43(-1.11%) |
Mar 06, 2023 | 39.86 | 40.18 | 39.16 | 39.26 | 68,369 | -0.51(-1.29%) |
Mar 03, 2023 | 39.38 | 39.80 | 39.08 | 39.77 | 98,474 | +0.56(+1.43%) |
Mar 02, 2023 | 38.48 | 39.34 | 38.05 | 39.21 | 107,690 | +0.11(+0.28%) |
Mar 01, 2023 | 39.05 | 39.50 | 38.99 | 39.10 | 35,634 | +0.13(+0.33%) |
Feb 28, 2023 | 38.65 | 39.41 | 38.65 | 38.97 | 57,264 | +0.27(+0.69%) |
Feb 27, 2023 | 38.99 | 39.12 | 38.70 | 38.71 | 30,285 | +0.22(+0.57%) |
Feb 24, 2023 | 38.31 | 38.52 | 38.20 | 38.49 | 26,442 | -0.42(-1.08%) |
Feb 23, 2023 | 39.02 | 39.17 | 38.18 | 38.91 | 213,104 | +0.97(+2.55%) |
Feb 22, 2023 | 38.12 | 38.38 | 37.73 | 37.94 | 41,592 | -0.05(-0.14%) |
Feb 21, 2023 | 38.85 | 39.04 | 37.96 | 37.99 | 121,212 | -1.43(-3.63%) |
Feb 17, 2023 | 39.91 | 39.91 | 39.07 | 39.42 | 47,490 | -0.61(-1.52%) |
Feb 16, 2023 | 40.11 | 40.49 | 40.03 | 40.03 | 36,276 | -0.66(-1.63%) |
Feb 15, 2023 | 40.04 | 40.70 | 40.04 | 40.70 | 74,053 | +0.33(+0.82%) |
Feb 14, 2023 | 39.35 | 40.41 | 39.35 | 40.37 | 24,682 | +0.67(+1.68%) |
Feb 13, 2023 | 39.31 | 39.78 | 39.06 | 39.70 | 31,719 | +0.50(+1.27%) |
Feb 10, 2023 | 39.42 | 39.42 | 38.82 | 39.20 | 45,206 | -0.55(-1.39%) |
Feb 09, 2023 | 40.32 | 40.78 | 39.51 | 39.75 | 540,192 | +0.05(+0.13%) |
Feb 08, 2023 | 40.44 | 40.44 | 39.60 | 39.70 | 28,181 | -0.91(-2.24%) |
Feb 07, 2023 | 39.62 | 40.76 | 39.55 | 40.62 | 69,530 | +1.10(+2.78%) |
Feb 06, 2023 | 39.58 | 40.07 | 39.46 | 39.52 | 35,727 | -0.65(-1.61%) |
Feb 03, 2023 | 39.82 | 41.03 | 39.72 | 40.16 | 93,004 | -0.44(-1.08%) |
Feb 02, 2023 | 40.15 | 40.99 | 40.15 | 40.60 | 218,351 | +0.76(+1.90%) |