Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.20 | 41.84 | 40.48 | 41.52 | 16,729 | -0.05(-0.12%) |
Apr 27, 2023 | 42.12 | 42.22 | 40.98 | 41.57 | 8,707 | -0.48(-1.14%) |
Apr 26, 2023 | 41.75 | 42.44 | 41.47 | 42.05 | 17,925 | +0.29(+0.70%) |
Apr 25, 2023 | 44.03 | 44.66 | 41.51 | 41.75 | 45,154 | -2.27(-5.16%) |
Apr 24, 2023 | 43.26 | 44.02 | 42.44 | 44.02 | 25,711 | +0.75(+1.74%) |
Apr 21, 2023 | 42.66 | 44.02 | 42.52 | 43.27 | 46,039 | +0.24(+0.55%) |
Apr 20, 2023 | 41.74 | 43.07 | 41.59 | 43.04 | 22,505 | +0.62(+1.45%) |
Apr 19, 2023 | 41.56 | 42.50 | 41.54 | 42.42 | 10,754 | +0.83(+2.00%) |
Apr 18, 2023 | 39.88 | 42.08 | 39.62 | 41.59 | 54,411 | +1.44(+3.59%) |
Apr 17, 2023 | 40.33 | 40.74 | 39.96 | 40.15 | 15,646 | +0.09(+0.22%) |
Apr 14, 2023 | 41.78 | 41.78 | 40.00 | 40.06 | 38,198 | -1.88(-4.48%) |
Apr 13, 2023 | 41.77 | 42.08 | 41.02 | 41.94 | 18,541 | -0.27(-0.65%) |
Apr 12, 2023 | 40.65 | 42.24 | 40.63 | 42.21 | 25,999 | +1.40(+3.43%) |
Apr 11, 2023 | 40.07 | 41.02 | 40.07 | 40.81 | 32,499 | +0.65(+1.61%) |
Apr 10, 2023 | 39.79 | 41.49 | 39.71 | 40.16 | 24,693 | +0.06(+0.15%) |
Apr 06, 2023 | 40.22 | 40.84 | 39.87 | 40.11 | 14,682 | +0.02(+0.05%) |
Apr 05, 2023 | 40.13 | 40.63 | 39.63 | 40.09 | 15,652 | -0.16(-0.39%) |
Apr 04, 2023 | 40.99 | 41.07 | 39.79 | 40.24 | 11,545 | -1.15(-2.77%) |
Apr 03, 2023 | 40.30 | 41.40 | 39.40 | 41.39 | 21,411 | +0.63(+1.54%) |
Mar 31, 2023 | 38.41 | 41.16 | 38.41 | 40.76 | 27,321 | +2.82(+7.44%) |
Mar 30, 2023 | 37.72 | 38.62 | 37.36 | 37.94 | 13,306 | +0.67(+1.79%) |
Mar 29, 2023 | 36.50 | 37.53 | 36.50 | 37.27 | 28,150 | +0.77(+2.12%) |
Mar 28, 2023 | 37.69 | 37.69 | 35.28 | 36.50 | 37,541 | -1.21(-3.22%) |
Mar 27, 2023 | 36.70 | 38.25 | 36.37 | 37.72 | 35,189 | +1.48(+4.08%) |
Mar 24, 2023 | 36.87 | 37.00 | 35.28 | 36.24 | 49,908 | -0.25(-0.70%) |
Mar 23, 2023 | 35.11 | 36.94 | 33.92 | 36.49 | 107,157 | +1.33(+3.79%) |
Mar 22, 2023 | 37.20 | 37.20 | 35.14 | 35.16 | 63,201 | -1.72(-4.67%) |
Mar 21, 2023 | 37.09 | 37.72 | 36.51 | 36.88 | 35,856 | -0.82(-2.18%) |
Mar 20, 2023 | 37.11 | 38.25 | 36.85 | 37.71 | 27,638 | +0.75(+2.04%) |
Mar 17, 2023 | 39.64 | 39.64 | 36.76 | 36.95 | 43,945 | -2.52(-6.38%) |
Mar 16, 2023 | 39.08 | 39.63 | 38.78 | 39.47 | 20,725 | +1.09(+2.83%) |
Mar 15, 2023 | 38.76 | 39.07 | 38.38 | 38.38 | 13,995 | -0.59(-1.51%) |
Mar 14, 2023 | 39.42 | 39.73 | 38.94 | 38.97 | 16,211 | -0.19(-0.48%) |
Mar 13, 2023 | 39.49 | 40.02 | 38.82 | 39.16 | 26,643 | -0.17(-0.42%) |
Mar 10, 2023 | 38.40 | 39.46 | 37.28 | 39.32 | 24,932 | +1.06(+2.76%) |
Mar 09, 2023 | 36.25 | 38.40 | 36.25 | 38.26 | 33,772 | +0.93(+2.49%) |
Mar 08, 2023 | 36.79 | 37.65 | 36.77 | 37.33 | 16,738 | +0.49(+1.33%) |
Mar 07, 2023 | 37.07 | 37.54 | 36.77 | 36.84 | 17,583 | -0.12(-0.32%) |
Mar 06, 2023 | 37.43 | 37.43 | 36.67 | 36.96 | 9,219 | -0.46(-1.23%) |
Mar 03, 2023 | 35.91 | 37.42 | 35.91 | 37.42 | 13,575 | +0.72(+1.95%) |
Mar 02, 2023 | 36.58 | 37.10 | 36.47 | 36.71 | 17,649 | +0.13(+0.35%) |
Mar 01, 2023 | 36.69 | 36.69 | 36.29 | 36.58 | 6,100 | -0.09(-0.24%) |
Feb 28, 2023 | 37.01 | 37.01 | 36.36 | 36.67 | 7,804 | -0.43(-1.16%) |
Feb 27, 2023 | 37.03 | 37.34 | 36.36 | 37.10 | 17,903 | +0.91(+2.52%) |
Feb 24, 2023 | 36.38 | 36.38 | 35.78 | 36.19 | 6,201 | -0.62(-1.68%) |
Feb 23, 2023 | 36.82 | 36.82 | 35.94 | 36.80 | 9,196 | +0.86(+2.40%) |
Feb 22, 2023 | 35.45 | 36.08 | 35.45 | 35.94 | 5,519 | +0.39(+1.10%) |
Feb 21, 2023 | 36.38 | 36.38 | 35.45 | 35.55 | 5,856 | -0.72(-1.97%) |
Feb 17, 2023 | 35.87 | 36.46 | 35.87 | 36.27 | 5,396 | +0.14(+0.38%) |
Feb 16, 2023 | 35.90 | 36.72 | 35.90 | 36.13 | 6,525 | -0.66(-1.78%) |
Feb 15, 2023 | 36.79 | 37.20 | 36.64 | 36.79 | 5,360 | +0.06(+0.16%) |
Feb 14, 2023 | 37.07 | 37.10 | 36.54 | 36.73 | 7,202 | -0.17(-0.45%) |
Feb 13, 2023 | 36.98 | 37.45 | 36.62 | 36.89 | 12,727 | -0.06(-0.16%) |
Feb 10, 2023 | 37.06 | 37.41 | 36.70 | 36.95 | 11,712 | -0.04(-0.11%) |
Feb 09, 2023 | 37.40 | 37.40 | 36.79 | 36.99 | 8,493 | -0.06(-0.16%) |
Feb 08, 2023 | 36.95 | 37.38 | 36.81 | 37.05 | 17,680 | +0.14(+0.37%) |
Feb 07, 2023 | 36.48 | 37.29 | 36.17 | 36.91 | 37,653 | +0.54(+1.50%) |
Feb 06, 2023 | 36.08 | 36.57 | 36.02 | 36.37 | 14,310 | +0.10(+0.27%) |
Feb 03, 2023 | 35.31 | 36.30 | 35.31 | 36.27 | 8,874 | +0.43(+1.19%) |
Feb 02, 2023 | 35.73 | 35.95 | 35.23 | 35.84 | 11,291 | +0.32(+0.90%) |