Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.99 | 37.78 | 36.88 | 37.26 | 147,950 | +0.25(+0.67%) |
Apr 27, 2023 | 36.49 | 37.30 | 36.49 | 37.01 | 74,862 | +0.67(+1.85%) |
Apr 26, 2023 | 36.37 | 37.67 | 35.32 | 36.34 | 155,624 | -1.64(-4.32%) |
Apr 25, 2023 | 38.59 | 38.79 | 37.95 | 37.98 | 72,571 | -1.01(-2.58%) |
Apr 24, 2023 | 38.86 | 39.25 | 38.75 | 38.99 | 51,110 | -0.05(-0.13%) |
Apr 21, 2023 | 39.31 | 39.31 | 38.69 | 39.04 | 68,998 | -0.17(-0.43%) |
Apr 20, 2023 | 38.56 | 39.30 | 38.53 | 39.21 | 78,588 | +0.19(+0.48%) |
Apr 19, 2023 | 38.65 | 39.05 | 38.39 | 39.02 | 121,181 | +0.24(+0.61%) |
Apr 18, 2023 | 38.79 | 39.32 | 38.19 | 38.78 | 94,079 | +0.16(+0.41%) |
Apr 17, 2023 | 39.28 | 39.40 | 38.37 | 38.63 | 156,561 | -0.51(-1.31%) |
Apr 14, 2023 | 38.82 | 39.21 | 38.47 | 39.14 | 137,621 | +0.24(+0.61%) |
Apr 13, 2023 | 38.65 | 38.97 | 38.21 | 38.90 | 131,805 | +0.24(+0.61%) |
Apr 12, 2023 | 39.25 | 39.25 | 38.51 | 38.67 | 74,622 | -0.10(-0.25%) |
Apr 11, 2023 | 38.67 | 39.12 | 38.19 | 38.76 | 58,326 | +0.44(+1.15%) |
Apr 10, 2023 | 37.64 | 38.68 | 37.57 | 38.32 | 114,271 | +0.68(+1.80%) |
Apr 06, 2023 | 38.36 | 38.36 | 37.56 | 37.64 | 175,123 | -0.55(-1.44%) |
Apr 05, 2023 | 39.28 | 39.28 | 37.77 | 38.19 | 253,160 | -1.05(-2.68%) |
Apr 04, 2023 | 40.90 | 40.90 | 39.10 | 39.25 | 66,169 | -1.50(-3.69%) |
Apr 03, 2023 | 40.59 | 40.84 | 40.21 | 40.75 | 77,245 | +0.20(+0.48%) |
Mar 31, 2023 | 40.29 | 40.59 | 40.16 | 40.55 | 94,375 | +0.65(+1.63%) |
Mar 30, 2023 | 40.06 | 40.08 | 39.86 | 39.90 | 62,322 | +0.23(+0.57%) |
Mar 29, 2023 | 39.72 | 39.77 | 39.33 | 39.68 | 73,317 | +0.47(+1.20%) |
Mar 28, 2023 | 38.69 | 39.21 | 38.58 | 39.21 | 73,999 | +0.31(+0.81%) |
Mar 27, 2023 | 38.66 | 39.07 | 38.40 | 38.89 | 55,590 | +0.72(+1.88%) |
Mar 24, 2023 | 37.50 | 38.31 | 36.79 | 38.17 | 91,970 | +0.29(+0.75%) |
Mar 23, 2023 | 38.02 | 38.43 | 37.56 | 37.89 | 103,137 | +0.07(+0.18%) |
Mar 22, 2023 | 38.92 | 39.12 | 37.82 | 37.82 | 75,988 | -1.05(-2.71%) |
Mar 21, 2023 | 38.40 | 39.50 | 38.40 | 38.87 | 104,551 | +1.31(+3.48%) |
Mar 20, 2023 | 37.77 | 38.51 | 37.47 | 37.56 | 114,499 | +0.15(+0.39%) |
Mar 17, 2023 | 38.28 | 38.40 | 37.00 | 37.42 | 400,474 | -1.10(-2.86%) |
Mar 16, 2023 | 37.88 | 38.99 | 37.16 | 38.52 | 102,768 | +0.01(+0.03%) |
Mar 15, 2023 | 37.61 | 38.60 | 37.38 | 38.51 | 191,162 | -0.29(-0.74%) |
Mar 14, 2023 | 39.22 | 39.44 | 38.45 | 38.79 | 91,365 | +0.79(+2.07%) |
Mar 13, 2023 | 38.66 | 39.08 | 37.92 | 38.01 | 120,010 | -1.60(-4.05%) |
Mar 10, 2023 | 40.73 | 41.00 | 39.45 | 39.61 | 131,991 | -1.45(-3.52%) |
Mar 09, 2023 | 41.52 | 41.55 | 40.97 | 41.05 | 106,563 | -0.37(-0.90%) |
Mar 08, 2023 | 41.04 | 41.60 | 40.98 | 41.43 | 80,032 | +0.44(+1.08%) |
Mar 07, 2023 | 40.89 | 41.21 | 40.57 | 40.99 | 96,767 | +0.03(+0.07%) |
Mar 06, 2023 | 41.53 | 41.57 | 40.77 | 40.96 | 209,017 | -0.66(-1.58%) |
Mar 03, 2023 | 40.71 | 41.73 | 40.31 | 41.62 | 104,422 | +1.05(+2.59%) |
Mar 02, 2023 | 39.57 | 40.74 | 39.33 | 40.56 | 53,598 | +0.53(+1.33%) |
Mar 01, 2023 | 39.91 | 40.27 | 39.76 | 40.03 | 105,257 | +0.06(+0.15%) |
Feb 28, 2023 | 39.85 | 40.36 | 39.85 | 39.97 | 163,082 | +0.06(+0.15%) |
Feb 27, 2023 | 40.27 | 40.42 | 39.64 | 39.91 | 89,114 | +0.04(+0.10%) |
Feb 24, 2023 | 38.95 | 39.91 | 38.95 | 39.88 | 94,395 | +0.28(+0.70%) |
Feb 23, 2023 | 39.97 | 40.08 | 38.88 | 39.60 | 130,661 | -0.16(-0.40%) |
Feb 22, 2023 | 39.00 | 39.85 | 38.94 | 39.76 | 162,716 | +0.82(+2.10%) |
Feb 21, 2023 | 40.34 | 40.34 | 38.78 | 38.94 | 90,465 | -1.79(-4.39%) |
Feb 17, 2023 | 39.39 | 40.88 | 39.32 | 40.73 | 157,743 | +1.64(+4.20%) |
Feb 16, 2023 | 38.89 | 39.28 | 38.60 | 39.09 | 77,357 | -0.43(-1.09%) |
Feb 15, 2023 | 38.60 | 39.55 | 38.60 | 39.52 | 82,411 | +0.66(+1.70%) |
Feb 14, 2023 | 39.77 | 39.90 | 38.86 | 38.86 | 70,254 | -0.93(-2.35%) |
Feb 13, 2023 | 39.16 | 39.81 | 38.80 | 39.80 | 85,014 | +0.84(+2.15%) |
Feb 10, 2023 | 38.84 | 39.22 | 38.32 | 38.96 | 108,509 | +0.07(+0.18%) |
Feb 09, 2023 | 40.86 | 41.00 | 38.79 | 38.89 | 92,723 | -1.54(-3.82%) |
Feb 08, 2023 | 41.34 | 41.61 | 40.35 | 40.44 | 62,246 | -1.32(-3.16%) |
Feb 07, 2023 | 41.60 | 41.93 | 40.99 | 41.75 | 99,407 | -0.13(-0.31%) |
Feb 06, 2023 | 42.13 | 42.50 | 41.70 | 41.88 | 101,634 | -0.74(-1.73%) |
Feb 03, 2023 | 41.79 | 42.77 | 41.65 | 42.62 | 133,087 | +0.30(+0.72%) |
Feb 02, 2023 | 41.92 | 42.75 | 41.80 | 42.31 | 105,400 | +0.57(+1.37%) |