Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.76 | 38.90 | 37.76 | 38.68 | 43,546 | +1.49(+4.01%) |
Apr 27, 2023 | 36.72 | 37.44 | 36.72 | 37.19 | 22,909 | +0.85(+2.34%) |
Apr 26, 2023 | 36.10 | 36.52 | 35.85 | 36.34 | 31,883 | +0.57(+1.59%) |
Apr 25, 2023 | 36.11 | 36.32 | 35.77 | 35.77 | 16,305 | -1.01(-2.75%) |
Apr 24, 2023 | 37.24 | 37.62 | 36.67 | 36.78 | 13,839 | -0.58(-1.55%) |
Apr 21, 2023 | 37.69 | 37.69 | 37.27 | 37.36 | 11,372 | -0.30(-0.80%) |
Apr 20, 2023 | 37.65 | 37.85 | 37.41 | 37.66 | 9,403 | -0.07(-0.19%) |
Apr 19, 2023 | 37.19 | 37.79 | 37.19 | 37.73 | 16,244 | +0.02(+0.05%) |
Apr 18, 2023 | 38.73 | 38.73 | 36.99 | 37.71 | 21,469 | -0.84(-2.18%) |
Apr 17, 2023 | 39.03 | 39.38 | 38.39 | 38.55 | 12,464 | -0.38(-0.98%) |
Apr 14, 2023 | 39.10 | 39.28 | 38.68 | 38.93 | 11,378 | -0.42(-1.07%) |
Apr 13, 2023 | 38.61 | 39.37 | 38.61 | 39.35 | 25,369 | +0.98(+2.55%) |
Apr 12, 2023 | 39.45 | 39.45 | 38.35 | 38.37 | 17,453 | -0.19(-0.49%) |
Apr 11, 2023 | 37.66 | 38.87 | 37.66 | 38.56 | 19,613 | +0.47(+1.23%) |
Apr 10, 2023 | 37.44 | 38.29 | 37.10 | 38.09 | 20,294 | +0.12(+0.32%) |
Apr 06, 2023 | 37.50 | 37.97 | 36.47 | 37.97 | 31,963 | +0.16(+0.42%) |
Apr 05, 2023 | 39.79 | 39.79 | 37.71 | 37.81 | 50,611 | -1.93(-4.86%) |
Apr 04, 2023 | 39.02 | 39.86 | 39.02 | 39.74 | 27,936 | +0.69(+1.77%) |
Apr 03, 2023 | 40.33 | 41.48 | 38.73 | 39.05 | 36,893 | -1.69(-4.15%) |
Mar 31, 2023 | 38.71 | 40.74 | 38.71 | 40.74 | 81,576 | +2.12(+5.49%) |
Mar 30, 2023 | 39.27 | 39.54 | 38.62 | 38.62 | 29,212 | -0.30(-0.77%) |
Mar 29, 2023 | 38.87 | 39.46 | 38.67 | 38.92 | 45,812 | +0.59(+1.54%) |
Mar 28, 2023 | 38.64 | 38.73 | 38.11 | 38.33 | 22,908 | -0.32(-0.83%) |
Mar 27, 2023 | 37.91 | 39.09 | 37.91 | 38.65 | 64,255 | +0.47(+1.23%) |
Mar 24, 2023 | 38.80 | 38.83 | 37.50 | 38.18 | 34,093 | -0.68(-1.75%) |
Mar 23, 2023 | 37.81 | 39.76 | 37.23 | 38.86 | 30,863 | +1.39(+3.71%) |
Mar 22, 2023 | 37.82 | 38.74 | 37.47 | 37.47 | 14,100 | -0.53(-1.39%) |
Mar 21, 2023 | 38.12 | 38.18 | 37.52 | 38.00 | 9,521 | +0.55(+1.47%) |
Mar 20, 2023 | 38.31 | 38.69 | 37.27 | 37.45 | 36,353 | -0.99(-2.58%) |
Mar 17, 2023 | 38.70 | 39.00 | 38.15 | 38.44 | 22,511 | -0.05(-0.13%) |
Mar 16, 2023 | 37.84 | 38.91 | 37.57 | 38.49 | 20,875 | +0.28(+0.73%) |
Mar 15, 2023 | 38.84 | 39.05 | 37.83 | 38.21 | 39,001 | -0.89(-2.28%) |
Mar 14, 2023 | 37.59 | 39.42 | 37.59 | 39.10 | 41,586 | +2.12(+5.73%) |
Mar 13, 2023 | 35.02 | 37.28 | 35.02 | 36.98 | 40,840 | +1.56(+4.40%) |
Mar 10, 2023 | 38.74 | 38.74 | 35.17 | 35.42 | 40,991 | -1.33(-3.62%) |
Mar 09, 2023 | 37.88 | 39.68 | 36.00 | 36.75 | 59,283 | +1.00(+2.80%) |
Mar 08, 2023 | 35.56 | 36.26 | 35.29 | 35.75 | 42,747 | +0.47(+1.33%) |
Mar 07, 2023 | 36.53 | 36.76 | 35.27 | 35.28 | 31,897 | -1.07(-2.94%) |
Mar 06, 2023 | 36.01 | 37.02 | 36.01 | 36.35 | 22,529 | +0.22(+0.61%) |
Mar 03, 2023 | 35.71 | 36.38 | 35.71 | 36.13 | 28,732 | +0.45(+1.26%) |
Mar 02, 2023 | 34.74 | 35.84 | 34.52 | 35.68 | 13,358 | +0.75(+2.15%) |
Mar 01, 2023 | 34.80 | 35.24 | 34.55 | 34.93 | 40,824 | -0.08(-0.23%) |
Feb 28, 2023 | 34.69 | 35.19 | 34.67 | 35.01 | 30,966 | +0.31(+0.89%) |
Feb 27, 2023 | 34.62 | 34.90 | 34.46 | 34.70 | 22,082 | +0.31(+0.90%) |
Feb 24, 2023 | 35.36 | 35.36 | 34.26 | 34.39 | 31,478 | -1.65(-4.58%) |
Feb 23, 2023 | 37.16 | 37.16 | 35.77 | 36.04 | 25,146 | -0.66(-1.80%) |
Feb 22, 2023 | 36.35 | 37.00 | 36.14 | 36.70 | 19,980 | +0.37(+1.02%) |
Feb 21, 2023 | 37.13 | 37.29 | 36.16 | 36.33 | 20,376 | -1.38(-3.66%) |
Feb 17, 2023 | 38.10 | 38.23 | 37.44 | 37.71 | 33,903 | -0.52(-1.36%) |
Feb 16, 2023 | 39.08 | 39.08 | 38.10 | 38.23 | 37,664 | -1.52(-3.82%) |
Feb 15, 2023 | 37.37 | 40.18 | 37.26 | 39.75 | 36,379 | +2.22(+5.92%) |
Feb 14, 2023 | 37.15 | 37.87 | 36.64 | 37.53 | 73,409 | +0.09(+0.24%) |
Feb 13, 2023 | 37.65 | 38.38 | 37.27 | 37.44 | 61,773 | +0.03(+0.08%) |
Feb 10, 2023 | 37.69 | 38.16 | 37.20 | 37.41 | 66,185 | -0.81(-2.12%) |
Feb 09, 2023 | 39.54 | 39.76 | 38.12 | 38.22 | 71,048 | -0.91(-2.33%) |
Feb 08, 2023 | 39.80 | 39.80 | 39.04 | 39.13 | 89,915 | -0.38(-0.96%) |
Feb 07, 2023 | 39.70 | 39.70 | 38.50 | 39.51 | 118,306 | +0.01(+0.03%) |
Feb 06, 2023 | 39.94 | 40.66 | 39.45 | 39.50 | 62,089 | -0.78(-1.94%) |
Feb 03, 2023 | 38.39 | 40.62 | 37.93 | 40.28 | 91,845 | +0.95(+2.42%) |
Feb 02, 2023 | 39.81 | 40.68 | 39.22 | 39.33 | 66,538 | +0.16(+0.41%) |