Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2023 | 0 | +0.00(+0.00%) | ||||
Apr 28, 2023 | 38.97 | 38.99 | 38.96 | 38.97 | 2,133,968 | +0.01(+0.03%) |
Apr 27, 2023 | 38.96 | 38.98 | 38.96 | 38.96 | 4,778,230 | +0.01(+0.03%) |
Apr 26, 2023 | 38.95 | 38.97 | 38.95 | 38.95 | 1,059,141 | +0.00(+0.00%) |
Apr 25, 2023 | 38.94 | 38.97 | 38.94 | 38.95 | 1,772,635 | +0.01(+0.03%) |
Apr 24, 2023 | 38.92 | 38.95 | 38.92 | 38.94 | 2,159,298 | +0.03(+0.08%) |
Apr 21, 2023 | 38.93 | 38.93 | 38.91 | 38.91 | 1,322,164 | +0.01(+0.03%) |
Apr 20, 2023 | 38.89 | 38.92 | 38.89 | 38.90 | 2,670,792 | +0.01(+0.03%) |
Apr 19, 2023 | 38.90 | 38.92 | 38.87 | 38.89 | 1,454,872 | +0.01(+0.03%) |
Apr 18, 2023 | 38.87 | 38.91 | 38.85 | 38.88 | 2,783,921 | +0.02(+0.05%) |
Apr 17, 2023 | 38.84 | 38.88 | 38.83 | 38.86 | 3,595,724 | +0.02(+0.05%) |
Apr 14, 2023 | 38.84 | 38.86 | 38.83 | 38.84 | 2,207,766 | -0.01(-0.03%) |
Apr 13, 2023 | 38.85 | 38.87 | 38.84 | 38.85 | 1,292,256 | +0.00(+0.00%) |
Apr 12, 2023 | 38.82 | 38.87 | 38.81 | 38.85 | 1,871,944 | +0.04(+0.10%) |
Apr 11, 2023 | 38.82 | 38.84 | 38.79 | 38.81 | 2,870,941 | -0.01(-0.03%) |
Apr 10, 2023 | 38.82 | 38.84 | 38.79 | 38.82 | 7,266,966 | +0.00(+0.00%) |
Apr 06, 2023 | 38.82 | 38.84 | 38.81 | 38.82 | 3,328,351 | +0.00(+0.00%) |
Apr 05, 2023 | 38.81 | 38.85 | 38.81 | 38.82 | 4,856,615 | -0.01(-0.03%) |
Apr 04, 2023 | 38.80 | 38.84 | 38.78 | 38.83 | 8,102,384 | -0.01(-0.03%) |
Apr 03, 2023 | 38.71 | 38.86 | 38.70 | 38.84 | 13,216,448 | +0.16(+0.41%) |
Mar 31, 2023 | 38.70 | 38.73 | 38.67 | 38.68 | 12,176,399 | -0.02(-0.05%) |
Mar 30, 2023 | 38.79 | 38.79 | 38.63 | 38.70 | 60,978,688 | +1.69(+4.57%) |
Mar 29, 2023 | 36.25 | 37.02 | 36.07 | 37.01 | 7,089,398 | +0.76(+2.10%) |
Mar 28, 2023 | 36.10 | 36.32 | 35.95 | 36.25 | 4,379,041 | +0.22(+0.61%) |
Mar 27, 2023 | 36.35 | 36.39 | 35.71 | 36.03 | 6,355,755 | +0.62(+1.75%) |
Mar 24, 2023 | 35.65 | 35.68 | 35.15 | 35.41 | 3,397,895 | -0.28(-0.78%) |
Mar 23, 2023 | 35.65 | 35.76 | 35.46 | 35.69 | 1,931,624 | +0.28(+0.79%) |
Mar 22, 2023 | 35.55 | 35.78 | 35.27 | 35.41 | 4,273,508 | -0.37(-1.03%) |
Mar 21, 2023 | 35.71 | 35.84 | 35.66 | 35.78 | 2,829,557 | +0.08(+0.22%) |
Mar 20, 2023 | 35.53 | 35.84 | 35.52 | 35.70 | 3,467,249 | +0.06(+0.17%) |
Mar 17, 2023 | 35.56 | 35.70 | 35.44 | 35.64 | 1,832,770 | +0.09(+0.25%) |
Mar 16, 2023 | 35.49 | 35.70 | 35.47 | 35.55 | 1,776,800 | -0.01(-0.03%) |
Mar 15, 2023 | 35.09 | 35.62 | 35.06 | 35.56 | 3,523,008 | +0.32(+0.91%) |
Mar 14, 2023 | 34.86 | 35.26 | 34.79 | 35.24 | 6,101,124 | +0.67(+1.94%) |
Mar 13, 2023 | 34.80 | 35.07 | 34.52 | 34.57 | 4,268,340 | -0.46(-1.31%) |
Mar 10, 2023 | 35.35 | 35.37 | 34.32 | 35.03 | 7,565,980 | -0.33(-0.93%) |
Mar 09, 2023 | 35.50 | 35.55 | 35.27 | 35.36 | 1,621,736 | -0.13(-0.37%) |
Mar 08, 2023 | 35.58 | 35.58 | 35.42 | 35.49 | 1,544,701 | -0.07(-0.20%) |
Mar 07, 2023 | 35.54 | 35.58 | 35.48 | 35.56 | 2,712,842 | +0.03(+0.08%) |
Mar 06, 2023 | 35.49 | 35.58 | 35.43 | 35.53 | 1,501,580 | +0.04(+0.11%) |
Mar 03, 2023 | 35.38 | 35.53 | 35.33 | 35.49 | 3,559,673 | +0.20(+0.57%) |
Mar 02, 2023 | 35.30 | 35.38 | 35.20 | 35.29 | 2,974,798 | -0.03(-0.08%) |