Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.28 | 36.66 | 36.01 | 36.49 | 218,533 | +0.27(+0.75%) |
Apr 27, 2023 | 36.13 | 36.34 | 35.74 | 36.22 | 185,991 | +0.46(+1.29%) |
Apr 26, 2023 | 36.25 | 36.35 | 35.65 | 35.76 | 253,691 | -0.45(-1.24%) |
Apr 25, 2023 | 36.54 | 36.55 | 36.09 | 36.21 | 366,431 | -0.77(-2.08%) |
Apr 24, 2023 | 36.97 | 37.09 | 36.49 | 36.98 | 248,761 | -0.04(-0.11%) |
Apr 21, 2023 | 36.96 | 37.26 | 36.67 | 37.02 | 271,605 | +0.20(+0.54%) |
Apr 20, 2023 | 37.56 | 37.70 | 36.79 | 36.82 | 337,083 | -1.06(-2.80%) |
Apr 19, 2023 | 38.21 | 38.30 | 37.75 | 37.88 | 314,980 | -0.45(-1.17%) |
Apr 18, 2023 | 38.73 | 38.73 | 38.03 | 38.33 | 316,424 | -0.11(-0.29%) |
Apr 17, 2023 | 38.13 | 38.51 | 37.80 | 38.44 | 322,067 | +0.31(+0.81%) |
Apr 14, 2023 | 38.60 | 38.81 | 37.93 | 38.13 | 259,170 | -0.64(-1.65%) |
Apr 13, 2023 | 37.97 | 39.17 | 37.77 | 38.77 | 583,151 | +0.77(+2.03%) |
Apr 12, 2023 | 38.88 | 38.88 | 37.88 | 38.00 | 588,088 | -0.54(-1.40%) |
Apr 11, 2023 | 36.97 | 38.88 | 36.97 | 38.54 | 526,035 | +0.94(+2.50%) |
Apr 10, 2023 | 36.67 | 37.63 | 36.67 | 37.60 | 554,292 | +0.62(+1.68%) |
Apr 06, 2023 | 36.89 | 37.23 | 36.65 | 36.98 | 431,943 | -0.10(-0.27%) |
Apr 05, 2023 | 37.40 | 37.74 | 36.73 | 37.08 | 507,001 | -0.54(-1.44%) |
Apr 04, 2023 | 37.62 | 38.07 | 37.48 | 37.62 | 527,542 | -0.05(-0.13%) |
Apr 03, 2023 | 37.22 | 37.81 | 37.05 | 37.67 | 699,877 | +0.43(+1.15%) |
Mar 31, 2023 | 35.96 | 37.27 | 35.81 | 37.24 | 765,906 | +1.62(+4.55%) |
Mar 30, 2023 | 36.80 | 36.80 | 34.48 | 35.62 | 1,493,293 | -1.83(-4.89%) |
Mar 29, 2023 | 37.16 | 37.79 | 37.08 | 37.45 | 701,384 | +0.71(+1.93%) |
Mar 28, 2023 | 36.71 | 37.05 | 36.46 | 36.74 | 330,933 | -0.13(-0.35%) |
Mar 27, 2023 | 36.51 | 37.05 | 36.49 | 36.87 | 474,262 | +0.77(+2.13%) |
Mar 24, 2023 | 36.09 | 36.36 | 35.87 | 36.10 | 394,982 | -0.19(-0.52%) |
Mar 23, 2023 | 36.04 | 36.62 | 35.85 | 36.29 | 343,006 | +0.46(+1.28%) |
Mar 22, 2023 | 36.91 | 37.25 | 35.81 | 35.83 | 384,927 | -1.16(-3.14%) |
Mar 21, 2023 | 36.30 | 37.14 | 36.27 | 36.99 | 431,234 | +1.13(+3.15%) |
Mar 20, 2023 | 35.99 | 36.18 | 35.54 | 35.86 | 463,340 | -0.04(-0.11%) |
Mar 17, 2023 | 36.62 | 36.97 | 35.85 | 35.90 | 809,299 | -0.91(-2.47%) |
Mar 16, 2023 | 35.84 | 37.03 | 35.83 | 36.81 | 371,170 | +0.69(+1.91%) |
Mar 15, 2023 | 36.42 | 36.50 | 35.74 | 36.12 | 368,275 | -0.45(-1.23%) |
Mar 14, 2023 | 36.84 | 37.28 | 36.17 | 36.57 | 398,300 | +0.68(+1.89%) |
Mar 13, 2023 | 35.00 | 36.39 | 34.90 | 35.89 | 399,625 | +0.49(+1.38%) |
Mar 10, 2023 | 35.88 | 36.09 | 35.15 | 35.40 | 478,479 | -0.64(-1.78%) |
Mar 09, 2023 | 37.57 | 37.78 | 36.04 | 36.04 | 364,231 | -1.43(-3.82%) |
Mar 08, 2023 | 37.45 | 37.84 | 37.28 | 37.47 | 267,621 | -0.03(-0.08%) |
Mar 07, 2023 | 38.05 | 38.48 | 37.33 | 37.50 | 387,672 | -0.53(-1.39%) |
Mar 06, 2023 | 38.69 | 38.98 | 37.95 | 38.03 | 314,319 | -0.66(-1.71%) |
Mar 03, 2023 | 38.14 | 38.81 | 37.85 | 38.69 | 284,552 | +0.87(+2.30%) |
Mar 02, 2023 | 37.43 | 37.86 | 37.14 | 37.82 | 472,743 | +0.25(+0.67%) |
Mar 01, 2023 | 37.27 | 37.85 | 37.04 | 37.57 | 300,989 | +0.19(+0.51%) |
Feb 28, 2023 | 37.19 | 37.63 | 37.12 | 37.38 | 497,288 | -0.08(-0.21%) |
Feb 27, 2023 | 37.64 | 37.94 | 37.25 | 37.46 | 249,808 | +0.27(+0.73%) |
Feb 24, 2023 | 37.12 | 37.25 | 36.66 | 37.19 | 402,127 | -0.47(-1.25%) |
Feb 23, 2023 | 38.00 | 38.20 | 37.26 | 37.66 | 326,388 | -0.13(-0.34%) |
Feb 22, 2023 | 37.83 | 38.03 | 37.28 | 37.79 | 390,533 | +0.13(+0.35%) |
Feb 21, 2023 | 37.93 | 38.14 | 37.22 | 37.66 | 351,996 | -0.72(-1.88%) |
Feb 17, 2023 | 38.27 | 38.44 | 37.76 | 38.38 | 301,249 | +0.21(+0.55%) |
Feb 16, 2023 | 38.48 | 38.90 | 38.15 | 38.17 | 239,792 | -1.02(-2.60%) |
Feb 15, 2023 | 38.83 | 39.39 | 38.70 | 39.19 | 258,490 | -0.04(-0.10%) |
Feb 14, 2023 | 38.72 | 39.34 | 38.37 | 39.23 | 329,026 | +0.42(+1.08%) |
Feb 13, 2023 | 38.13 | 38.81 | 37.58 | 38.81 | 435,507 | +0.66(+1.73%) |
Feb 10, 2023 | 38.11 | 38.26 | 37.76 | 38.15 | 250,677 | -0.10(-0.26%) |
Feb 09, 2023 | 39.13 | 39.30 | 38.21 | 38.25 | 386,265 | -0.49(-1.26%) |
Feb 08, 2023 | 39.04 | 39.31 | 38.63 | 38.74 | 283,853 | -0.31(-0.79%) |
Feb 07, 2023 | 37.57 | 39.19 | 37.26 | 39.05 | 460,695 | +1.28(+3.39%) |
Feb 06, 2023 | 38.45 | 38.62 | 37.71 | 37.77 | 366,409 | -1.09(-2.80%) |
Feb 03, 2023 | 40.11 | 40.31 | 38.79 | 38.86 | 360,865 | -1.83(-4.50%) |
Feb 02, 2023 | 39.89 | 40.70 | 39.62 | 40.69 | 545,500 | +1.27(+3.22%) |