Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.30 | 36.53 | 36.00 | 36.40 | 311,298 | +0.48(+1.34%) |
Apr 27, 2023 | 35.36 | 36.06 | 34.76 | 35.92 | 126,880 | -1.15(-3.10%) |
Apr 26, 2023 | 37.33 | 37.51 | 37.01 | 37.07 | 265,998 | +0.45(+1.23%) |
Apr 25, 2023 | 37.54 | 37.54 | 36.61 | 36.62 | 513,805 | -1.16(-3.07%) |
Apr 24, 2023 | 37.92 | 38.00 | 37.54 | 37.78 | 143,985 | -0.28(-0.74%) |
Apr 21, 2023 | 38.07 | 38.23 | 37.70 | 38.06 | 54,951 | -0.06(-0.15%) |
Apr 20, 2023 | 37.69 | 38.48 | 37.65 | 38.12 | 64,664 | -1.33(-3.38%) |
Apr 19, 2023 | 39.46 | 39.56 | 39.19 | 39.45 | 66,529 | -0.88(-2.18%) |
Apr 18, 2023 | 40.46 | 40.60 | 40.19 | 40.33 | 53,374 | +0.52(+1.31%) |
Apr 17, 2023 | 39.49 | 39.84 | 39.19 | 39.81 | 62,849 | +0.06(+0.15%) |
Apr 14, 2023 | 39.81 | 40.09 | 39.47 | 39.75 | 87,141 | -0.35(-0.87%) |
Apr 13, 2023 | 39.83 | 40.34 | 39.73 | 40.10 | 80,264 | +1.14(+2.93%) |
Apr 12, 2023 | 39.18 | 39.35 | 38.69 | 38.96 | 1,247,246 | +0.58(+1.51%) |
Apr 11, 2023 | 38.93 | 38.95 | 38.38 | 38.38 | 66,636 | -0.51(-1.31%) |
Apr 10, 2023 | 38.06 | 38.92 | 38.06 | 38.89 | 72,580 | +0.29(+0.75%) |
Apr 06, 2023 | 38.37 | 38.74 | 38.13 | 38.60 | 318,749 | -0.14(-0.36%) |
Apr 05, 2023 | 38.91 | 38.97 | 38.47 | 38.74 | 76,744 | -1.06(-2.66%) |
Apr 04, 2023 | 40.15 | 40.23 | 39.65 | 39.80 | 127,324 | -0.46(-1.14%) |
Apr 03, 2023 | 40.47 | 40.51 | 39.98 | 40.26 | 112,273 | -0.70(-1.71%) |
Mar 31, 2023 | 40.57 | 41.06 | 40.52 | 40.96 | 157,917 | -0.15(-0.36%) |
Mar 30, 2023 | 40.94 | 41.40 | 40.91 | 41.11 | 242,808 | +2.15(+5.52%) |
Mar 29, 2023 | 38.79 | 39.12 | 38.50 | 38.96 | 920,116 | +1.16(+3.07%) |
Mar 28, 2023 | 36.90 | 38.12 | 36.35 | 37.80 | 634,138 | +0.28(+0.75%) |
Mar 27, 2023 | 37.70 | 37.79 | 37.27 | 37.52 | 80,920 | +0.51(+1.38%) |
Mar 24, 2023 | 37.49 | 37.49 | 36.55 | 37.01 | 86,314 | -1.74(-4.49%) |
Mar 23, 2023 | 38.49 | 39.15 | 38.20 | 38.75 | 188,903 | +1.02(+2.70%) |
Mar 22, 2023 | 37.69 | 38.65 | 37.62 | 37.73 | 92,007 | +0.27(+0.72%) |
Mar 21, 2023 | 37.63 | 37.73 | 37.08 | 37.46 | 85,221 | +0.32(+0.86%) |
Mar 20, 2023 | 36.75 | 37.17 | 36.64 | 37.14 | 46,640 | +0.30(+0.81%) |
Mar 17, 2023 | 36.48 | 36.98 | 36.13 | 36.84 | 71,398 | +0.48(+1.31%) |
Mar 16, 2023 | 34.64 | 36.38 | 34.62 | 36.37 | 82,281 | +0.79(+2.21%) |
Mar 15, 2023 | 35.15 | 35.85 | 34.86 | 35.58 | 134,229 | -2.02(-5.37%) |
Mar 14, 2023 | 37.35 | 37.60 | 37.11 | 37.60 | 166,910 | +1.04(+2.84%) |
Mar 13, 2023 | 36.05 | 36.90 | 35.87 | 36.56 | 114,240 | -0.77(-2.06%) |
Mar 10, 2023 | 37.83 | 37.88 | 37.17 | 37.33 | 98,114 | +0.02(+0.05%) |
Mar 09, 2023 | 37.39 | 37.99 | 37.16 | 37.31 | 130,574 | -0.19(-0.51%) |
Mar 08, 2023 | 37.17 | 37.62 | 37.03 | 37.50 | 173,583 | +1.22(+3.36%) |
Mar 07, 2023 | 36.85 | 36.88 | 36.05 | 36.28 | 265,761 | -0.84(-2.26%) |
Mar 06, 2023 | 36.97 | 37.41 | 36.97 | 37.12 | 234,445 | +0.49(+1.34%) |
Mar 03, 2023 | 36.29 | 36.67 | 36.00 | 36.63 | 388,780 | +0.59(+1.64%) |
Mar 02, 2023 | 35.21 | 36.04 | 34.98 | 36.04 | 202,127 | -0.04(-0.11%) |
Mar 01, 2023 | 36.32 | 36.50 | 35.85 | 36.08 | 73,897 | +0.65(+1.83%) |
Feb 28, 2023 | 35.35 | 35.65 | 32.51 | 35.43 | 1,011,169 | -0.34(-0.95%) |
Feb 27, 2023 | 35.93 | 36.03 | 35.70 | 35.77 | 497,351 | +0.17(+0.46%) |
Feb 24, 2023 | 35.81 | 35.81 | 35.36 | 35.60 | 106,560 | -1.62(-4.36%) |
Feb 23, 2023 | 37.16 | 37.33 | 36.74 | 37.23 | 55,639 | +0.99(+2.73%) |
Feb 22, 2023 | 36.38 | 36.55 | 36.00 | 36.24 | 44,945 | -0.35(-0.96%) |
Feb 21, 2023 | 36.82 | 37.14 | 36.53 | 36.59 | 73,252 | -1.26(-3.33%) |
Feb 17, 2023 | 37.38 | 37.85 | 37.26 | 37.85 | 45,902 | -0.55(-1.43%) |
Feb 16, 2023 | 38.17 | 38.73 | 38.12 | 38.40 | 44,974 | -0.40(-1.04%) |
Feb 15, 2023 | 38.48 | 38.96 | 38.31 | 38.80 | 82,938 | -0.01(-0.03%) |
Feb 14, 2023 | 38.00 | 38.99 | 37.91 | 38.81 | 78,986 | +0.51(+1.33%) |
Feb 13, 2023 | 38.08 | 38.51 | 38.03 | 38.30 | 92,121 | +0.40(+1.06%) |
Feb 10, 2023 | 37.74 | 37.93 | 37.50 | 37.90 | 74,130 | -0.63(-1.64%) |
Feb 09, 2023 | 39.11 | 39.36 | 38.49 | 38.53 | 107,736 | +0.55(+1.45%) |
Feb 08, 2023 | 38.36 | 38.56 | 37.89 | 37.98 | 203,628 | -1.04(-2.67%) |
Feb 07, 2023 | 38.48 | 39.10 | 38.20 | 39.02 | 84,875 | +0.59(+1.54%) |
Feb 06, 2023 | 38.62 | 38.79 | 38.31 | 38.43 | 72,528 | -0.67(-1.71%) |
Feb 03, 2023 | 38.94 | 40.05 | 38.91 | 39.10 | 214,971 | -0.13(-0.33%) |
Feb 02, 2023 | 39.41 | 39.62 | 38.93 | 39.23 | 302,332 | +1.90(+5.09%) |