Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.95 | 39.47 | 38.85 | 39.44 | 501,333 | +0.52(+1.34%) |
Apr 27, 2023 | 38.16 | 38.97 | 38.01 | 38.92 | 556,506 | +1.13(+2.98%) |
Apr 26, 2023 | 37.48 | 38.33 | 37.48 | 37.79 | 628,625 | +0.20(+0.52%) |
Apr 25, 2023 | 37.79 | 38.02 | 37.58 | 37.59 | 494,331 | -0.63(-1.64%) |
Apr 24, 2023 | 38.56 | 38.75 | 38.21 | 38.22 | 408,866 | -0.37(-0.97%) |
Apr 21, 2023 | 38.27 | 38.73 | 38.16 | 38.59 | 413,135 | +0.30(+0.79%) |
Apr 20, 2023 | 38.81 | 38.97 | 38.26 | 38.29 | 687,318 | -0.71(-1.81%) |
Apr 19, 2023 | 38.90 | 39.19 | 38.62 | 38.99 | 545,537 | -0.23(-0.57%) |
Apr 18, 2023 | 39.11 | 39.35 | 39.11 | 39.22 | 330,345 | +0.18(+0.45%) |
Apr 17, 2023 | 38.89 | 39.20 | 38.75 | 39.04 | 396,212 | +0.28(+0.73%) |
Apr 14, 2023 | 39.08 | 39.56 | 38.66 | 38.76 | 576,640 | -0.25(-0.65%) |
Apr 13, 2023 | 38.85 | 39.10 | 38.31 | 39.01 | 571,785 | +0.10(+0.25%) |
Apr 12, 2023 | 38.78 | 39.28 | 38.20 | 38.92 | 832,146 | +0.68(+1.77%) |
Apr 11, 2023 | 38.71 | 38.71 | 38.14 | 38.24 | 512,121 | -0.27(-0.71%) |
Apr 10, 2023 | 38.00 | 38.66 | 37.86 | 38.51 | 612,983 | +0.38(+1.00%) |
Apr 06, 2023 | 37.72 | 38.35 | 37.17 | 38.13 | 1,034,744 | +0.58(+1.54%) |
Apr 05, 2023 | 37.52 | 37.60 | 37.04 | 37.55 | 596,358 | -0.20(-0.52%) |
Apr 04, 2023 | 38.34 | 38.46 | 37.39 | 37.75 | 456,047 | -0.37(-0.98%) |
Apr 03, 2023 | 38.70 | 38.75 | 37.94 | 38.12 | 557,339 | -0.48(-1.24%) |
Mar 31, 2023 | 38.24 | 38.60 | 38.12 | 38.60 | 439,782 | +0.74(+1.94%) |
Mar 30, 2023 | 37.43 | 38.07 | 37.32 | 37.87 | 512,822 | +0.87(+2.36%) |
Mar 29, 2023 | 37.06 | 37.21 | 36.60 | 36.99 | 664,755 | +0.33(+0.91%) |
Mar 28, 2023 | 36.54 | 36.97 | 36.48 | 36.66 | 647,966 | +0.06(+0.16%) |
Mar 27, 2023 | 36.45 | 36.75 | 36.07 | 36.60 | 531,461 | +0.70(+1.94%) |
Mar 24, 2023 | 35.41 | 36.10 | 34.98 | 35.91 | 723,281 | +0.01(+0.03%) |
Mar 23, 2023 | 36.61 | 36.99 | 35.48 | 35.90 | 565,589 | -0.53(-1.45%) |
Mar 22, 2023 | 37.26 | 37.54 | 36.33 | 36.43 | 615,393 | -0.85(-2.29%) |
Mar 21, 2023 | 37.55 | 38.13 | 37.25 | 37.28 | 602,374 | +0.81(+2.23%) |
Mar 20, 2023 | 36.22 | 37.09 | 36.11 | 36.46 | 985,894 | +0.67(+1.86%) |
Mar 17, 2023 | 36.95 | 37.40 | 35.76 | 35.80 | 812,924 | -1.57(-4.20%) |
Mar 16, 2023 | 36.67 | 37.70 | 36.28 | 37.37 | 544,355 | +0.25(+0.69%) |
Mar 15, 2023 | 36.94 | 37.61 | 36.67 | 37.11 | 893,898 | -1.07(-2.80%) |
Mar 14, 2023 | 38.38 | 39.02 | 37.86 | 38.18 | 875,325 | +0.79(+2.11%) |
Mar 13, 2023 | 37.57 | 38.13 | 36.86 | 37.39 | 911,375 | -0.90(-2.34%) |
Mar 10, 2023 | 38.67 | 39.01 | 37.93 | 38.29 | 733,448 | -0.46(-1.18%) |
Mar 09, 2023 | 40.43 | 40.43 | 38.62 | 38.75 | 1,024,207 | -1.74(-4.29%) |
Mar 08, 2023 | 40.92 | 40.92 | 39.98 | 40.48 | 790,178 | -0.54(-1.31%) |
Mar 07, 2023 | 41.31 | 41.71 | 40.99 | 41.02 | 376,994 | -0.30(-0.73%) |
Mar 06, 2023 | 42.51 | 42.92 | 41.12 | 41.32 | 1,060,971 | -1.19(-2.80%) |
Mar 03, 2023 | 42.69 | 42.92 | 42.16 | 42.51 | 613,757 | +0.21(+0.51%) |
Mar 02, 2023 | 42.37 | 42.68 | 41.21 | 42.30 | 881,834 | -0.03(-0.07%) |
Mar 01, 2023 | 42.35 | 43.02 | 42.12 | 42.33 | 633,182 | +0.11(+0.25%) |
Feb 28, 2023 | 42.17 | 42.55 | 41.89 | 42.22 | 966,826 | +0.48(+1.15%) |
Feb 27, 2023 | 42.09 | 42.23 | 41.74 | 41.74 | 452,101 | -0.04(-0.09%) |
Feb 24, 2023 | 41.45 | 41.95 | 41.17 | 41.78 | 271,074 | -0.33(-0.79%) |
Feb 23, 2023 | 42.04 | 42.27 | 41.62 | 42.11 | 331,448 | +0.46(+1.10%) |
Feb 22, 2023 | 41.26 | 42.02 | 41.24 | 41.65 | 531,342 | +0.66(+1.62%) |
Feb 21, 2023 | 41.44 | 41.90 | 40.40 | 40.99 | 701,457 | -0.84(-2.01%) |
Feb 17, 2023 | 41.47 | 42.88 | 40.59 | 41.83 | 1,208,189 | -1.55(-3.58%) |
Feb 16, 2023 | 43.01 | 43.64 | 42.78 | 43.38 | 433,216 | -0.30(-0.69%) |
Feb 15, 2023 | 42.80 | 43.75 | 42.80 | 43.68 | 435,093 | +0.41(+0.95%) |
Feb 14, 2023 | 42.78 | 43.77 | 42.70 | 43.27 | 841,267 | +0.49(+1.14%) |
Feb 13, 2023 | 42.41 | 42.83 | 42.05 | 42.78 | 277,286 | +0.45(+1.06%) |
Feb 10, 2023 | 42.19 | 42.46 | 41.81 | 42.34 | 447,433 | +0.00(+0.00%) |
Feb 09, 2023 | 43.31 | 43.49 | 42.34 | 42.34 | 316,394 | -0.58(-1.34%) |
Feb 08, 2023 | 43.58 | 43.71 | 42.87 | 42.91 | 546,015 | -0.69(-1.59%) |
Feb 07, 2023 | 42.94 | 43.75 | 42.60 | 43.60 | 363,370 | +0.58(+1.34%) |
Feb 06, 2023 | 43.26 | 43.52 | 42.69 | 43.03 | 383,854 | -0.60(-1.39%) |
Feb 03, 2023 | 43.78 | 44.01 | 43.46 | 43.63 | 301,960 | -0.64(-1.45%) |
Feb 02, 2023 | 44.68 | 45.07 | 43.80 | 44.28 | 483,568 | -0.08(-0.18%) |