Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.29 | 40.24 | 39.17 | 39.81 | 238,521 | +0.48(+1.22%) |
Apr 27, 2023 | 38.03 | 39.42 | 35.19 | 39.33 | 463,857 | +0.81(+2.11%) |
Apr 26, 2023 | 37.60 | 38.66 | 37.60 | 38.52 | 238,395 | +0.37(+0.98%) |
Apr 25, 2023 | 38.52 | 38.93 | 38.03 | 38.15 | 118,000 | -0.96(-2.44%) |
Apr 24, 2023 | 39.48 | 39.83 | 38.83 | 39.10 | 127,996 | -0.47(-1.18%) |
Apr 21, 2023 | 39.52 | 39.68 | 38.80 | 39.57 | 161,695 | +0.25(+0.63%) |
Apr 20, 2023 | 39.36 | 39.62 | 39.03 | 39.32 | 142,174 | -0.04(-0.10%) |
Apr 19, 2023 | 39.38 | 39.62 | 38.69 | 39.36 | 204,277 | -0.23(-0.58%) |
Apr 18, 2023 | 39.93 | 40.19 | 39.39 | 39.59 | 188,816 | -0.19(-0.48%) |
Apr 17, 2023 | 39.40 | 39.95 | 39.32 | 39.78 | 142,347 | +0.39(+0.99%) |
Apr 14, 2023 | 39.76 | 40.07 | 39.02 | 39.39 | 202,175 | -0.33(-0.82%) |
Apr 13, 2023 | 39.17 | 39.97 | 38.93 | 39.72 | 247,909 | +0.53(+1.34%) |
Apr 12, 2023 | 38.61 | 39.28 | 38.44 | 39.19 | 195,978 | +1.02(+2.68%) |
Apr 11, 2023 | 37.87 | 38.54 | 37.87 | 38.17 | 105,724 | +0.50(+1.32%) |
Apr 10, 2023 | 37.49 | 38.15 | 37.15 | 37.67 | 194,621 | +0.04(+0.10%) |
Apr 06, 2023 | 37.34 | 37.78 | 37.33 | 37.63 | 105,975 | +0.44(+1.18%) |
Apr 05, 2023 | 37.05 | 37.57 | 37.05 | 37.19 | 140,996 | -0.11(-0.28%) |
Apr 04, 2023 | 38.15 | 38.24 | 36.82 | 37.30 | 206,773 | -0.68(-1.79%) |
Apr 03, 2023 | 38.42 | 38.89 | 37.65 | 37.98 | 186,051 | -0.59(-1.54%) |
Mar 31, 2023 | 38.01 | 38.59 | 37.81 | 38.57 | 218,454 | +0.84(+2.23%) |
Mar 30, 2023 | 37.93 | 38.24 | 37.37 | 37.73 | 202,565 | +0.31(+0.82%) |
Mar 29, 2023 | 37.77 | 37.84 | 37.25 | 37.42 | 272,176 | +0.07(+0.18%) |
Mar 28, 2023 | 37.26 | 37.50 | 36.80 | 37.36 | 195,295 | -0.15(-0.41%) |
Mar 27, 2023 | 37.70 | 37.99 | 37.35 | 37.51 | 216,867 | +0.50(+1.34%) |
Mar 24, 2023 | 35.85 | 37.10 | 35.38 | 37.01 | 214,619 | +0.84(+2.33%) |
Mar 23, 2023 | 36.90 | 37.19 | 36.17 | 36.17 | 229,817 | -0.54(-1.48%) |
Mar 22, 2023 | 37.54 | 37.85 | 36.69 | 36.72 | 303,121 | -0.91(-2.41%) |
Mar 21, 2023 | 37.06 | 37.83 | 36.77 | 37.62 | 417,148 | +1.37(+3.77%) |
Mar 20, 2023 | 35.22 | 36.65 | 35.22 | 36.26 | 399,309 | +1.48(+4.26%) |
Mar 17, 2023 | 36.07 | 36.53 | 34.42 | 34.77 | 1,245,365 | -1.52(-4.19%) |
Mar 16, 2023 | 36.45 | 37.38 | 35.85 | 36.29 | 267,904 | -0.65(-1.76%) |
Mar 15, 2023 | 35.48 | 37.00 | 35.17 | 36.94 | 295,132 | +0.37(+1.02%) |
Mar 14, 2023 | 37.34 | 37.62 | 36.24 | 36.57 | 359,036 | +0.61(+1.70%) |
Mar 13, 2023 | 36.51 | 36.57 | 34.35 | 35.96 | 536,902 | -1.36(-3.64%) |
Mar 10, 2023 | 37.72 | 37.87 | 36.53 | 37.32 | 297,510 | -0.70(-1.84%) |
Mar 09, 2023 | 38.75 | 38.89 | 37.98 | 38.02 | 318,839 | -0.60(-1.57%) |
Mar 08, 2023 | 38.02 | 38.87 | 37.98 | 38.62 | 325,538 | +0.77(+2.05%) |
Mar 07, 2023 | 37.92 | 38.10 | 37.26 | 37.85 | 223,510 | -0.10(-0.27%) |
Mar 06, 2023 | 38.86 | 39.45 | 37.92 | 37.95 | 207,112 | -0.83(-2.14%) |
Mar 03, 2023 | 39.23 | 39.23 | 38.58 | 38.78 | 253,512 | -0.25(-0.63%) |
Mar 02, 2023 | 39.67 | 40.05 | 38.54 | 39.03 | 186,940 | -1.11(-2.75%) |
Mar 01, 2023 | 40.22 | 40.92 | 39.70 | 40.14 | 286,195 | +0.00(+0.00%) |
Feb 28, 2023 | 40.72 | 40.86 | 40.13 | 40.14 | 541,695 | -0.59(-1.44%) |
Feb 27, 2023 | 40.67 | 41.18 | 40.50 | 40.72 | 111,854 | +0.46(+1.15%) |
Feb 24, 2023 | 40.07 | 40.67 | 39.73 | 40.26 | 174,935 | -0.59(-1.43%) |
Feb 23, 2023 | 41.35 | 41.39 | 39.80 | 40.84 | 468,560 | -0.46(-1.12%) |
Feb 22, 2023 | 41.34 | 42.21 | 41.09 | 41.31 | 428,760 | -0.21(-0.50%) |
Feb 21, 2023 | 42.48 | 42.60 | 41.30 | 41.51 | 420,323 | -1.63(-3.79%) |
Feb 17, 2023 | 42.71 | 43.37 | 42.11 | 43.15 | 251,349 | +0.43(+1.02%) |
Feb 16, 2023 | 43.35 | 43.93 | 42.63 | 42.71 | 171,642 | -1.23(-2.79%) |
Feb 15, 2023 | 43.63 | 44.01 | 43.26 | 43.94 | 171,382 | +0.01(+0.02%) |
Feb 14, 2023 | 43.70 | 44.30 | 43.32 | 43.93 | 241,100 | -0.09(-0.21%) |
Feb 13, 2023 | 44.01 | 45.48 | 43.83 | 44.03 | 352,611 | +0.16(+0.37%) |
Feb 10, 2023 | 42.02 | 43.88 | 41.68 | 43.87 | 413,857 | +1.75(+4.15%) |
Feb 09, 2023 | 47.00 | 47.40 | 39.88 | 42.12 | 1,200,028 | -5.29(-11.16%) |
Feb 08, 2023 | 47.38 | 48.23 | 47.29 | 47.41 | 149,734 | -0.51(-1.06%) |
Feb 07, 2023 | 47.53 | 48.29 | 47.29 | 47.92 | 191,787 | -0.08(-0.16%) |
Feb 06, 2023 | 48.51 | 48.72 | 47.92 | 47.99 | 258,347 | -0.66(-1.36%) |
Feb 03, 2023 | 47.69 | 48.85 | 47.48 | 48.66 | 261,187 | +0.51(+1.06%) |
Feb 02, 2023 | 47.21 | 48.76 | 46.75 | 48.15 | 270,714 | +1.28(+2.74%) |