Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.94 | 38.30 | 37.87 | 37.88 | 305,436 | -0.14(-0.38%) |
Apr 27, 2023 | 37.58 | 38.06 | 37.41 | 38.03 | 235,429 | +0.43(+1.13%) |
Apr 26, 2023 | 37.85 | 38.15 | 37.48 | 37.60 | 309,438 | -0.53(-1.39%) |
Apr 25, 2023 | 38.10 | 38.30 | 37.95 | 38.14 | 186,100 | -0.03(-0.08%) |
Apr 24, 2023 | 37.98 | 38.21 | 37.84 | 38.16 | 154,860 | +0.08(+0.20%) |
Apr 21, 2023 | 38.33 | 38.37 | 37.78 | 38.09 | 230,895 | +0.05(+0.13%) |
Apr 20, 2023 | 38.30 | 38.34 | 37.91 | 38.04 | 281,268 | -0.26(-0.68%) |
Apr 19, 2023 | 37.95 | 38.31 | 37.80 | 38.30 | 388,307 | +0.58(+1.54%) |
Apr 18, 2023 | 37.90 | 38.10 | 37.47 | 37.72 | 369,279 | -0.23(-0.61%) |
Apr 17, 2023 | 37.48 | 37.96 | 37.43 | 37.95 | 325,283 | +0.59(+1.58%) |
Apr 14, 2023 | 37.52 | 37.70 | 37.22 | 37.36 | 318,866 | -0.29(-0.77%) |
Apr 13, 2023 | 37.62 | 37.86 | 37.05 | 37.65 | 294,202 | -0.11(-0.28%) |
Apr 12, 2023 | 38.24 | 38.24 | 37.65 | 37.76 | 299,165 | -0.28(-0.74%) |
Apr 11, 2023 | 37.78 | 38.11 | 37.65 | 38.04 | 426,109 | +0.34(+0.90%) |
Apr 10, 2023 | 37.65 | 37.76 | 37.36 | 37.70 | 342,176 | -0.12(-0.31%) |
Apr 06, 2023 | 37.66 | 38.03 | 37.43 | 37.82 | 351,260 | +0.31(+0.82%) |
Apr 05, 2023 | 36.96 | 37.64 | 36.96 | 37.51 | 629,956 | +0.69(+1.86%) |
Apr 04, 2023 | 36.71 | 36.86 | 36.33 | 36.82 | 403,647 | +0.10(+0.26%) |
Apr 03, 2023 | 36.88 | 36.98 | 36.47 | 36.72 | 382,572 | -0.38(-1.02%) |
Mar 31, 2023 | 37.06 | 37.26 | 36.77 | 37.10 | 512,562 | +0.27(+0.73%) |
Mar 30, 2023 | 37.04 | 37.41 | 36.73 | 36.83 | 667,784 | +0.08(+0.21%) |
Mar 29, 2023 | 36.72 | 36.92 | 36.57 | 36.75 | 657,239 | +0.20(+0.56%) |
Mar 28, 2023 | 36.14 | 36.81 | 36.14 | 36.55 | 426,317 | +0.29(+0.80%) |
Mar 27, 2023 | 36.05 | 36.56 | 35.75 | 36.26 | 446,746 | +0.54(+1.51%) |
Mar 24, 2023 | 34.80 | 35.72 | 34.80 | 35.72 | 384,984 | +0.82(+2.35%) |
Mar 23, 2023 | 35.53 | 35.71 | 34.79 | 34.90 | 474,937 | -0.63(-1.77%) |
Mar 22, 2023 | 36.63 | 36.75 | 35.52 | 35.53 | 566,483 | -1.15(-3.14%) |
Mar 21, 2023 | 37.00 | 37.12 | 36.00 | 36.68 | 574,363 | -0.10(-0.26%) |
Mar 20, 2023 | 36.56 | 37.19 | 36.44 | 36.77 | 690,314 | +0.47(+1.30%) |
Mar 17, 2023 | 36.36 | 36.63 | 36.02 | 36.30 | 847,231 | -0.31(-0.84%) |
Mar 16, 2023 | 35.86 | 36.71 | 35.61 | 36.61 | 573,586 | +0.56(+1.55%) |
Mar 15, 2023 | 35.97 | 36.14 | 35.52 | 36.05 | 576,704 | -0.15(-0.43%) |
Mar 14, 2023 | 35.68 | 36.94 | 35.27 | 36.20 | 927,455 | +1.19(+3.39%) |
Mar 13, 2023 | 35.92 | 36.35 | 34.08 | 35.01 | 1,399,897 | -1.05(-2.92%) |
Mar 10, 2023 | 37.72 | 37.87 | 35.79 | 36.07 | 996,219 | -1.70(-4.50%) |
Mar 09, 2023 | 38.30 | 38.60 | 37.72 | 37.77 | 460,034 | -0.33(-0.86%) |
Mar 08, 2023 | 37.72 | 38.16 | 37.57 | 38.10 | 396,088 | +0.43(+1.13%) |
Mar 07, 2023 | 38.22 | 38.39 | 37.51 | 37.67 | 342,935 | -0.56(-1.47%) |
Mar 06, 2023 | 38.64 | 38.69 | 38.07 | 38.23 | 562,441 | -0.43(-1.12%) |
Mar 03, 2023 | 38.76 | 38.82 | 38.21 | 38.67 | 381,346 | -0.07(-0.17%) |
Mar 02, 2023 | 38.16 | 38.75 | 37.96 | 38.73 | 278,602 | +0.54(+1.42%) |
Mar 01, 2023 | 38.88 | 38.93 | 38.03 | 38.19 | 435,851 | -0.89(-2.27%) |
Feb 28, 2023 | 38.87 | 39.57 | 38.65 | 39.08 | 826,121 | +0.04(+0.10%) |
Feb 27, 2023 | 39.30 | 39.84 | 38.88 | 39.04 | 573,396 | -0.09(-0.22%) |
Feb 24, 2023 | 39.46 | 39.46 | 38.88 | 39.13 | 591,571 | -0.65(-1.63%) |
Feb 23, 2023 | 39.92 | 40.17 | 39.48 | 39.78 | 420,458 | -0.09(-0.22%) |
Feb 22, 2023 | 40.08 | 40.31 | 39.82 | 39.86 | 384,146 | -0.11(-0.27%) |
Feb 21, 2023 | 40.12 | 40.36 | 39.86 | 39.97 | 374,060 | -0.55(-1.35%) |
Feb 17, 2023 | 39.72 | 40.74 | 39.36 | 40.52 | 455,445 | +0.88(+2.22%) |
Feb 16, 2023 | 39.29 | 40.01 | 39.05 | 39.64 | 401,781 | -0.19(-0.48%) |
Feb 15, 2023 | 39.66 | 39.96 | 38.44 | 39.83 | 611,245 | -0.18(-0.45%) |
Feb 14, 2023 | 41.19 | 41.27 | 39.79 | 40.01 | 445,507 | -1.20(-2.91%) |
Feb 13, 2023 | 40.69 | 41.51 | 40.61 | 41.21 | 561,673 | +0.58(+1.44%) |
Feb 10, 2023 | 40.10 | 40.69 | 39.98 | 40.62 | 503,907 | +0.59(+1.48%) |
Feb 09, 2023 | 41.13 | 41.38 | 39.90 | 40.03 | 497,450 | -1.13(-2.75%) |
Feb 08, 2023 | 41.25 | 41.37 | 41.07 | 41.16 | 227,608 | -0.46(-1.10%) |
Feb 07, 2023 | 41.16 | 41.82 | 40.84 | 41.62 | 390,912 | +0.20(+0.49%) |
Feb 06, 2023 | 41.50 | 41.59 | 40.89 | 41.42 | 324,036 | -0.11(-0.28%) |
Feb 03, 2023 | 41.36 | 41.69 | 40.57 | 41.53 | 370,779 | -0.06(-0.14%) |
Feb 02, 2023 | 41.12 | 41.87 | 40.70 | 41.59 | 338,046 | +0.36(+0.88%) |