Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.20 | 37.79 | 37.07 | 37.36 | 1,702,559 | -0.03(-0.08%) |
Apr 27, 2023 | 37.67 | 37.67 | 36.99 | 37.38 | 371,179 | -0.04(-0.10%) |
Apr 26, 2023 | 37.51 | 38.09 | 37.21 | 37.42 | 314,311 | -0.28(-0.75%) |
Apr 25, 2023 | 38.58 | 38.75 | 37.70 | 37.71 | 231,688 | -1.13(-2.90%) |
Apr 24, 2023 | 39.07 | 39.29 | 38.67 | 38.83 | 221,056 | -0.33(-0.85%) |
Apr 21, 2023 | 39.19 | 39.26 | 38.61 | 39.16 | 264,903 | +0.20(+0.51%) |
Apr 20, 2023 | 38.42 | 39.04 | 38.36 | 38.97 | 228,291 | +0.28(+0.73%) |
Apr 19, 2023 | 38.68 | 38.79 | 38.27 | 38.68 | 251,715 | -0.06(-0.15%) |
Apr 18, 2023 | 38.62 | 38.80 | 38.14 | 38.74 | 306,228 | +0.26(+0.66%) |
Apr 17, 2023 | 38.71 | 38.71 | 37.95 | 38.48 | 262,590 | +0.15(+0.40%) |
Apr 14, 2023 | 38.39 | 38.81 | 37.90 | 38.33 | 249,937 | -0.18(-0.47%) |
Apr 13, 2023 | 38.75 | 38.81 | 38.42 | 38.51 | 291,499 | +0.18(+0.47%) |
Apr 12, 2023 | 39.19 | 39.19 | 38.08 | 38.33 | 356,108 | -0.58(-1.48%) |
Apr 11, 2023 | 38.98 | 39.13 | 38.72 | 38.91 | 327,057 | +0.18(+0.46%) |
Apr 10, 2023 | 37.84 | 38.77 | 37.84 | 38.73 | 436,274 | +0.54(+1.41%) |
Apr 06, 2023 | 38.01 | 38.22 | 37.34 | 38.19 | 304,246 | +0.32(+0.85%) |
Apr 05, 2023 | 37.39 | 37.88 | 37.20 | 37.87 | 266,767 | +0.25(+0.65%) |
Apr 04, 2023 | 38.51 | 38.60 | 36.91 | 37.62 | 365,465 | -0.64(-1.68%) |
Apr 03, 2023 | 37.36 | 38.27 | 37.24 | 38.27 | 412,936 | +1.05(+2.82%) |
Mar 31, 2023 | 36.46 | 37.37 | 36.46 | 37.21 | 373,429 | +0.10(+0.28%) |
Mar 30, 2023 | 37.56 | 37.71 | 37.01 | 37.11 | 221,208 | -0.28(-0.76%) |
Mar 29, 2023 | 37.88 | 37.94 | 37.23 | 37.39 | 192,964 | -0.15(-0.40%) |
Mar 28, 2023 | 37.59 | 37.97 | 37.06 | 37.55 | 251,962 | -0.03(-0.08%) |
Mar 27, 2023 | 37.20 | 37.73 | 37.05 | 37.57 | 281,580 | +0.71(+1.93%) |
Mar 24, 2023 | 36.24 | 37.00 | 36.14 | 36.86 | 287,072 | +0.50(+1.38%) |
Mar 23, 2023 | 36.27 | 37.09 | 36.13 | 36.36 | 222,255 | +0.23(+0.63%) |
Mar 22, 2023 | 37.02 | 37.43 | 36.12 | 36.14 | 391,164 | -0.72(-1.95%) |
Mar 21, 2023 | 37.68 | 38.08 | 36.36 | 36.85 | 561,561 | -0.43(-1.14%) |
Mar 20, 2023 | 36.49 | 37.69 | 36.39 | 37.28 | 642,460 | +1.12(+3.09%) |
Mar 17, 2023 | 37.20 | 37.23 | 36.06 | 36.16 | 1,758,619 | -1.22(-3.27%) |
Mar 16, 2023 | 36.52 | 37.56 | 36.32 | 37.38 | 375,789 | +0.61(+1.65%) |
Mar 15, 2023 | 37.28 | 37.40 | 36.02 | 36.78 | 543,073 | -1.55(-4.05%) |
Mar 14, 2023 | 38.27 | 38.50 | 37.86 | 38.33 | 473,887 | +0.90(+2.40%) |
Mar 13, 2023 | 36.65 | 38.10 | 36.56 | 37.43 | 463,753 | +0.28(+0.76%) |
Mar 10, 2023 | 37.29 | 37.63 | 36.67 | 37.15 | 323,167 | -0.33(-0.88%) |
Mar 09, 2023 | 37.62 | 37.95 | 37.41 | 37.48 | 353,969 | -0.14(-0.38%) |
Mar 08, 2023 | 37.51 | 37.70 | 37.23 | 37.62 | 229,588 | +0.05(+0.13%) |
Mar 07, 2023 | 38.13 | 38.72 | 37.55 | 37.57 | 301,393 | -0.30(-0.80%) |
Mar 06, 2023 | 39.51 | 39.59 | 37.65 | 37.88 | 355,824 | -1.77(-4.47%) |
Mar 03, 2023 | 39.29 | 39.72 | 38.74 | 39.65 | 383,735 | +0.71(+1.82%) |
Mar 02, 2023 | 38.32 | 39.01 | 38.13 | 38.94 | 388,182 | +0.41(+1.06%) |
Mar 01, 2023 | 37.71 | 38.62 | 37.60 | 38.53 | 584,379 | +0.81(+2.16%) |
Feb 28, 2023 | 38.95 | 39.18 | 37.72 | 37.72 | 1,202,665 | -1.57(-4.00%) |
Feb 27, 2023 | 38.97 | 39.43 | 38.58 | 39.29 | 588,273 | +0.60(+1.54%) |
Feb 24, 2023 | 38.26 | 38.76 | 37.87 | 38.69 | 395,568 | -0.06(-0.15%) |
Feb 23, 2023 | 39.10 | 39.20 | 38.45 | 38.75 | 543,821 | -0.13(-0.34%) |
Feb 22, 2023 | 38.84 | 39.70 | 38.83 | 38.88 | 644,986 | -0.07(-0.17%) |
Feb 21, 2023 | 40.37 | 40.75 | 38.94 | 38.94 | 507,407 | -2.08(-5.07%) |
Feb 17, 2023 | 40.87 | 41.04 | 39.91 | 41.03 | 704,576 | +0.26(+0.64%) |
Feb 16, 2023 | 38.22 | 41.78 | 37.98 | 40.76 | 1,169,588 | -1.79(-4.21%) |
Feb 15, 2023 | 40.54 | 42.71 | 40.45 | 42.56 | 783,936 | +1.93(+4.76%) |
Feb 14, 2023 | 40.90 | 41.33 | 40.43 | 40.62 | 336,601 | -0.39(-0.96%) |
Feb 13, 2023 | 40.20 | 41.17 | 40.02 | 41.02 | 292,372 | +1.13(+2.82%) |
Feb 10, 2023 | 40.37 | 40.48 | 39.71 | 39.89 | 297,626 | -0.46(-1.14%) |
Feb 09, 2023 | 41.73 | 41.78 | 40.23 | 40.35 | 370,997 | -0.82(-1.98%) |
Feb 08, 2023 | 41.03 | 41.48 | 40.62 | 41.17 | 331,644 | -0.39(-0.95%) |
Feb 07, 2023 | 40.38 | 41.60 | 40.35 | 41.56 | 451,399 | +0.85(+2.10%) |
Feb 06, 2023 | 41.13 | 41.15 | 40.45 | 40.71 | 308,585 | -0.77(-1.85%) |
Feb 03, 2023 | 40.67 | 41.51 | 40.38 | 41.48 | 582,116 | +0.28(+0.68%) |
Feb 02, 2023 | 41.35 | 41.94 | 40.90 | 41.20 | 475,352 | -0.33(-0.79%) |