Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.92 | 38.28 | 37.86 | 37.87 | 305,579 | -0.14(-0.38%) |
Apr 27, 2023 | 37.57 | 38.04 | 37.39 | 38.01 | 235,540 | +0.42(+1.13%) |
Apr 26, 2023 | 37.83 | 38.14 | 37.46 | 37.59 | 309,584 | -0.53(-1.39%) |
Apr 25, 2023 | 38.08 | 38.28 | 37.93 | 38.12 | 186,187 | -0.03(-0.08%) |
Apr 24, 2023 | 37.96 | 38.19 | 37.82 | 38.15 | 154,933 | +0.08(+0.20%) |
Apr 21, 2023 | 38.31 | 38.35 | 37.76 | 38.07 | 231,003 | +0.05(+0.13%) |
Apr 20, 2023 | 38.28 | 38.32 | 37.90 | 38.02 | 281,401 | -0.26(-0.68%) |
Apr 19, 2023 | 37.93 | 38.29 | 37.78 | 38.28 | 388,490 | +0.58(+1.54%) |
Apr 18, 2023 | 37.89 | 38.08 | 37.45 | 37.70 | 369,453 | -0.23(-0.61%) |
Apr 17, 2023 | 37.46 | 37.94 | 37.42 | 37.93 | 325,436 | +0.59(+1.58%) |
Apr 14, 2023 | 37.50 | 37.68 | 37.20 | 37.34 | 319,016 | -0.29(-0.77%) |
Apr 13, 2023 | 37.61 | 37.85 | 37.04 | 37.63 | 294,340 | -0.11(-0.28%) |
Apr 12, 2023 | 38.22 | 38.22 | 37.63 | 37.74 | 299,305 | -0.28(-0.74%) |
Apr 11, 2023 | 37.76 | 38.09 | 37.63 | 38.02 | 426,309 | +0.34(+0.90%) |
Apr 10, 2023 | 37.63 | 37.74 | 37.34 | 37.68 | 342,337 | -0.12(-0.31%) |
Apr 06, 2023 | 37.64 | 38.01 | 37.41 | 37.80 | 351,426 | +0.31(+0.82%) |
Apr 05, 2023 | 36.94 | 37.62 | 36.94 | 37.49 | 630,253 | +0.69(+1.86%) |
Apr 04, 2023 | 36.70 | 36.84 | 36.32 | 36.80 | 403,837 | +0.10(+0.26%) |
Apr 03, 2023 | 36.86 | 36.96 | 36.46 | 36.71 | 382,752 | -0.38(-1.02%) |
Mar 31, 2023 | 37.05 | 37.24 | 36.76 | 37.08 | 512,803 | +0.27(+0.73%) |
Mar 30, 2023 | 37.03 | 37.39 | 36.72 | 36.81 | 668,098 | +0.08(+0.21%) |
Mar 29, 2023 | 36.71 | 36.90 | 36.55 | 36.74 | 657,548 | +0.20(+0.56%) |
Mar 28, 2023 | 36.13 | 36.79 | 36.13 | 36.53 | 426,517 | +0.29(+0.80%) |
Mar 27, 2023 | 36.03 | 36.54 | 35.73 | 36.24 | 446,956 | +0.54(+1.52%) |
Mar 24, 2023 | 34.79 | 35.70 | 34.79 | 35.70 | 385,165 | +0.82(+2.35%) |
Mar 23, 2023 | 35.51 | 35.69 | 34.78 | 34.88 | 475,161 | -0.63(-1.77%) |
Mar 22, 2023 | 36.61 | 36.74 | 35.50 | 35.51 | 566,750 | -1.15(-3.13%) |
Mar 21, 2023 | 36.99 | 37.10 | 35.98 | 36.66 | 574,633 | -0.10(-0.26%) |
Mar 20, 2023 | 36.54 | 37.17 | 36.43 | 36.76 | 690,638 | +0.47(+1.30%) |
Mar 17, 2023 | 36.34 | 36.61 | 36.00 | 36.28 | 847,629 | -0.31(-0.84%) |
Mar 16, 2023 | 35.85 | 36.70 | 35.60 | 36.59 | 573,856 | +0.56(+1.55%) |
Mar 15, 2023 | 35.95 | 36.13 | 35.50 | 36.03 | 576,975 | -0.15(-0.43%) |
Mar 14, 2023 | 35.66 | 36.92 | 35.25 | 36.19 | 927,891 | +1.19(+3.39%) |
Mar 13, 2023 | 35.91 | 36.33 | 34.07 | 35.00 | 1,400,556 | -1.05(-2.92%) |
Mar 10, 2023 | 37.70 | 37.85 | 35.78 | 36.05 | 996,688 | -1.70(-4.50%) |
Mar 09, 2023 | 38.28 | 38.58 | 37.70 | 37.75 | 460,251 | -0.33(-0.86%) |
Mar 08, 2023 | 37.70 | 38.15 | 37.56 | 38.08 | 396,274 | +0.42(+1.13%) |
Mar 07, 2023 | 38.20 | 38.37 | 37.49 | 37.65 | 343,096 | -0.56(-1.47%) |
Mar 06, 2023 | 38.62 | 38.67 | 38.05 | 38.21 | 562,705 | -0.43(-1.12%) |
Mar 03, 2023 | 38.74 | 38.80 | 38.19 | 38.65 | 381,525 | -0.07(-0.17%) |
Mar 02, 2023 | 38.15 | 38.74 | 37.94 | 38.72 | 278,733 | +0.54(+1.42%) |
Mar 01, 2023 | 38.86 | 38.91 | 38.01 | 38.18 | 436,056 | -0.89(-2.27%) |
Feb 28, 2023 | 38.85 | 39.56 | 38.63 | 39.06 | 826,509 | +0.04(+0.10%) |
Feb 27, 2023 | 39.29 | 39.82 | 38.87 | 39.02 | 573,666 | -0.09(-0.22%) |
Feb 24, 2023 | 39.44 | 39.44 | 38.86 | 39.11 | 591,849 | -0.65(-1.63%) |
Feb 23, 2023 | 39.90 | 40.15 | 39.46 | 39.76 | 420,656 | -0.09(-0.22%) |
Feb 22, 2023 | 40.06 | 40.29 | 39.80 | 39.85 | 384,326 | -0.11(-0.27%) |
Feb 21, 2023 | 40.11 | 40.34 | 39.84 | 39.95 | 374,236 | -0.55(-1.35%) |
Feb 17, 2023 | 39.70 | 40.72 | 39.34 | 40.50 | 455,660 | +0.88(+2.22%) |
Feb 16, 2023 | 39.27 | 39.99 | 39.03 | 39.62 | 401,970 | -0.19(-0.48%) |
Feb 15, 2023 | 39.65 | 39.94 | 38.42 | 39.81 | 611,533 | -0.18(-0.45%) |
Feb 14, 2023 | 41.17 | 41.25 | 39.77 | 39.99 | 445,717 | -1.20(-2.91%) |
Feb 13, 2023 | 40.67 | 41.49 | 40.59 | 41.19 | 561,938 | +0.58(+1.44%) |
Feb 10, 2023 | 40.09 | 40.67 | 39.96 | 40.60 | 504,144 | +0.59(+1.48%) |
Feb 09, 2023 | 41.11 | 41.36 | 39.88 | 40.01 | 497,684 | -1.13(-2.75%) |
Feb 08, 2023 | 41.23 | 41.35 | 41.05 | 41.14 | 227,715 | -0.46(-1.10%) |
Feb 07, 2023 | 41.14 | 41.80 | 40.82 | 41.60 | 391,096 | +0.20(+0.49%) |
Feb 06, 2023 | 41.48 | 41.57 | 40.87 | 41.40 | 324,188 | -0.11(-0.28%) |
Feb 03, 2023 | 41.34 | 41.67 | 40.56 | 41.51 | 370,954 | -0.06(-0.14%) |
Feb 02, 2023 | 41.10 | 41.85 | 40.68 | 41.57 | 338,205 | +0.36(+0.88%) |