Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.57 | 36.91 | 36.57 | 36.87 | 31,713 | -0.06(-0.15%) |
Apr 27, 2023 | 36.64 | 36.93 | 36.64 | 36.93 | 24,432 | +0.39(+1.07%) |
Apr 26, 2023 | 36.80 | 36.82 | 36.50 | 36.53 | 256,249 | +0.15(+0.42%) |
Apr 25, 2023 | 36.77 | 36.77 | 36.38 | 36.38 | 72,791 | -0.61(-1.65%) |
Apr 24, 2023 | 36.90 | 36.99 | 36.84 | 36.99 | 36,289 | +0.09(+0.23%) |
Apr 21, 2023 | 36.77 | 36.92 | 36.65 | 36.91 | 43,739 | -0.01(-0.03%) |
Apr 20, 2023 | 36.95 | 37.04 | 36.84 | 36.92 | 97,732 | -0.25(-0.67%) |
Apr 19, 2023 | 37.05 | 37.18 | 37.01 | 37.16 | 250,478 | -0.04(-0.10%) |
Apr 18, 2023 | 37.15 | 37.20 | 37.09 | 37.20 | 44,344 | +0.24(+0.65%) |
Apr 17, 2023 | 36.96 | 36.96 | 36.82 | 36.96 | 26,353 | -0.03(-0.08%) |
Apr 14, 2023 | 37.09 | 37.19 | 36.84 | 36.99 | 40,153 | -0.13(-0.36%) |
Apr 13, 2023 | 36.96 | 37.14 | 36.96 | 37.13 | 29,346 | +0.38(+1.04%) |
Apr 12, 2023 | 36.85 | 36.92 | 36.70 | 36.74 | 29,801 | +0.17(+0.47%) |
Apr 11, 2023 | 36.47 | 36.57 | 36.47 | 36.57 | 39,489 | +0.32(+0.89%) |
Apr 10, 2023 | 36.06 | 36.29 | 36.06 | 36.25 | 32,549 | +0.00(+0.00%) |
Apr 06, 2023 | 36.10 | 36.34 | 36.09 | 36.25 | 22,345 | +0.25(+0.69%) |
Apr 05, 2023 | 36.02 | 36.07 | 35.88 | 36.00 | 27,430 | -0.14(-0.40%) |
Apr 04, 2023 | 36.31 | 36.31 | 36.05 | 36.14 | 15,047 | -0.09(-0.24%) |
Apr 03, 2023 | 36.05 | 36.26 | 36.05 | 36.23 | 31,345 | +0.31(+0.88%) |
Mar 31, 2023 | 35.96 | 35.99 | 35.81 | 35.91 | 79,608 | +0.04(+0.11%) |
Mar 30, 2023 | 35.88 | 35.90 | 35.77 | 35.88 | 53,358 | +0.53(+1.51%) |
Mar 29, 2023 | 35.34 | 35.39 | 35.29 | 35.34 | 56,693 | +0.34(+0.98%) |
Mar 28, 2023 | 34.89 | 35.13 | 34.89 | 35.00 | 31,565 | +0.13(+0.38%) |
Mar 27, 2023 | 34.74 | 34.87 | 34.62 | 34.86 | 54,687 | +0.43(+1.26%) |
Mar 24, 2023 | 34.27 | 34.44 | 34.12 | 34.43 | 27,981 | -0.16(-0.46%) |
Mar 23, 2023 | 34.85 | 35.12 | 34.43 | 34.59 | 41,302 | -0.12(-0.35%) |
Mar 22, 2023 | 34.96 | 35.26 | 34.71 | 34.71 | 30,740 | -0.16(-0.47%) |
Mar 21, 2023 | 34.97 | 34.99 | 34.70 | 34.88 | 94,099 | +0.46(+1.33%) |
Mar 20, 2023 | 34.20 | 34.52 | 34.20 | 34.42 | 83,640 | +0.50(+1.47%) |
Mar 17, 2023 | 33.98 | 34.02 | 33.75 | 33.92 | 62,492 | -0.37(-1.07%) |
Mar 16, 2023 | 33.79 | 34.29 | 33.67 | 34.29 | 46,811 | +0.26(+0.76%) |
Mar 15, 2023 | 33.97 | 34.12 | 33.71 | 34.03 | 124,005 | -1.19(-3.38%) |
Mar 14, 2023 | 35.22 | 35.28 | 35.01 | 35.22 | 147,121 | +0.37(+1.05%) |
Mar 13, 2023 | 34.75 | 35.12 | 34.68 | 34.85 | 109,517 | -0.39(-1.10%) |
Mar 10, 2023 | 35.60 | 35.67 | 35.22 | 35.24 | 94,451 | -0.41(-1.16%) |
Mar 09, 2023 | 35.96 | 36.04 | 35.58 | 35.66 | 347,205 | -0.29(-0.81%) |
Mar 08, 2023 | 35.85 | 36.04 | 35.84 | 35.95 | 40,697 | +0.18(+0.50%) |
Mar 07, 2023 | 36.28 | 36.28 | 35.73 | 35.77 | 41,504 | -0.63(-1.73%) |
Mar 06, 2023 | 36.36 | 36.54 | 36.36 | 36.40 | 65,974 | -0.13(-0.36%) |
Mar 03, 2023 | 36.19 | 36.53 | 36.15 | 36.53 | 99,912 | +0.47(+1.31%) |
Mar 02, 2023 | 35.78 | 36.07 | 35.77 | 36.06 | 40,099 | +0.09(+0.26%) |
Mar 01, 2023 | 35.98 | 36.08 | 35.88 | 35.97 | 57,282 | +0.28(+0.79%) |
Feb 28, 2023 | 35.88 | 35.93 | 35.67 | 35.68 | 60,754 | -0.22(-0.60%) |
Feb 27, 2023 | 35.79 | 35.97 | 35.74 | 35.90 | 299,923 | +0.35(+0.98%) |
Feb 24, 2023 | 35.51 | 35.56 | 35.36 | 35.55 | 580,675 | -0.49(-1.37%) |
Feb 23, 2023 | 36.06 | 36.09 | 35.75 | 36.05 | 41,736 | +0.11(+0.31%) |
Feb 22, 2023 | 36.16 | 36.16 | 35.86 | 35.93 | 37,981 | -0.34(-0.93%) |
Feb 21, 2023 | 36.44 | 36.54 | 36.24 | 36.27 | 96,122 | -0.16(-0.44%) |
Feb 17, 2023 | 36.16 | 36.49 | 36.16 | 36.43 | 41,534 | +0.05(+0.13%) |
Feb 16, 2023 | 36.16 | 36.57 | 36.14 | 36.38 | 47,869 | -0.02(-0.05%) |
Feb 15, 2023 | 36.14 | 36.40 | 36.09 | 36.40 | 50,099 | -0.19(-0.52%) |
Feb 14, 2023 | 36.29 | 36.71 | 36.29 | 36.59 | 66,544 | +0.11(+0.31%) |
Feb 13, 2023 | 36.25 | 36.48 | 36.24 | 36.48 | 42,375 | +0.26(+0.73%) |
Feb 10, 2023 | 36.18 | 36.24 | 36.07 | 36.21 | 71,484 | -0.08(-0.23%) |
Feb 09, 2023 | 36.68 | 36.68 | 36.22 | 36.30 | 152,246 | +0.12(+0.34%) |
Feb 08, 2023 | 36.31 | 36.39 | 36.15 | 36.17 | 31,769 | -0.05(-0.13%) |
Feb 07, 2023 | 35.84 | 36.28 | 35.75 | 36.22 | 41,324 | +0.35(+0.97%) |
Feb 06, 2023 | 35.93 | 35.93 | 35.66 | 35.87 | 48,335 | -0.31(-0.86%) |
Feb 03, 2023 | 36.34 | 36.47 | 36.08 | 36.18 | 112,068 | -0.45(-1.23%) |
Feb 02, 2023 | 36.89 | 36.89 | 36.47 | 36.64 | 95,436 | -0.24(-0.64%) |