Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.50 | 40.07 | 39.50 | 40.02 | 154,500 | +0.44(+1.11%) |
Apr 27, 2023 | 39.01 | 39.59 | 38.90 | 39.59 | 127,507 | +0.73(+1.88%) |
Apr 26, 2023 | 39.10 | 39.30 | 38.77 | 38.85 | 482,689 | -0.37(-0.95%) |
Apr 25, 2023 | 39.62 | 39.69 | 39.20 | 39.22 | 240,835 | -0.73(-1.83%) |
Apr 24, 2023 | 39.88 | 40.10 | 39.78 | 39.96 | 149,220 | +0.05(+0.13%) |
Apr 21, 2023 | 40.08 | 40.08 | 39.67 | 39.90 | 228,674 | -0.15(-0.37%) |
Apr 20, 2023 | 40.01 | 40.18 | 39.92 | 40.05 | 105,512 | -0.18(-0.44%) |
Apr 19, 2023 | 39.89 | 40.29 | 39.89 | 40.22 | 99,320 | +0.14(+0.34%) |
Apr 18, 2023 | 40.23 | 40.24 | 39.91 | 40.09 | 191,557 | -0.07(-0.17%) |
Apr 17, 2023 | 39.83 | 40.16 | 39.73 | 40.16 | 145,610 | +0.35(+0.88%) |
Apr 14, 2023 | 40.12 | 40.27 | 39.58 | 39.80 | 139,263 | -0.24(-0.61%) |
Apr 13, 2023 | 39.90 | 40.12 | 39.59 | 40.05 | 128,823 | +0.24(+0.61%) |
Apr 12, 2023 | 40.32 | 40.33 | 39.72 | 39.80 | 258,880 | -0.20(-0.51%) |
Apr 11, 2023 | 39.80 | 40.18 | 39.73 | 40.01 | 134,368 | +0.38(+0.96%) |
Apr 10, 2023 | 39.09 | 39.68 | 39.09 | 39.63 | 158,768 | +0.38(+0.97%) |
Apr 06, 2023 | 39.24 | 39.38 | 39.13 | 39.25 | 220,668 | +0.01(+0.02%) |
Apr 05, 2023 | 39.13 | 39.36 | 39.02 | 39.24 | 205,645 | -0.13(-0.32%) |
Apr 04, 2023 | 40.15 | 40.15 | 39.10 | 39.37 | 225,813 | -0.60(-1.51%) |
Apr 03, 2023 | 40.14 | 40.26 | 39.78 | 39.97 | 239,129 | +0.01(+0.02%) |
Mar 31, 2023 | 39.58 | 40.00 | 39.58 | 39.96 | 231,016 | +0.62(+1.59%) |
Mar 30, 2023 | 39.68 | 39.72 | 39.26 | 39.34 | 142,088 | +0.06(+0.15%) |
Mar 29, 2023 | 39.23 | 39.32 | 39.03 | 39.28 | 314,517 | +0.45(+1.16%) |
Mar 28, 2023 | 38.60 | 38.99 | 38.60 | 38.83 | 137,350 | +0.12(+0.30%) |
Mar 27, 2023 | 38.78 | 38.89 | 38.44 | 38.71 | 266,863 | +0.41(+1.07%) |
Mar 24, 2023 | 37.56 | 38.30 | 37.36 | 38.30 | 236,301 | +0.42(+1.10%) |
Mar 23, 2023 | 38.40 | 38.72 | 37.59 | 37.89 | 192,113 | -0.29(-0.76%) |
Mar 22, 2023 | 39.22 | 39.28 | 38.18 | 38.18 | 104,845 | -1.10(-2.79%) |
Mar 21, 2023 | 39.28 | 39.40 | 39.08 | 39.27 | 172,013 | +0.68(+1.76%) |
Mar 20, 2023 | 38.20 | 38.90 | 38.20 | 38.59 | 158,778 | +0.69(+1.82%) |
Mar 17, 2023 | 38.54 | 38.54 | 37.78 | 37.91 | 146,017 | -0.94(-2.42%) |
Mar 16, 2023 | 37.92 | 39.01 | 37.76 | 38.85 | 203,570 | +0.56(+1.47%) |
Mar 15, 2023 | 38.04 | 38.39 | 37.74 | 38.28 | 175,153 | -0.70(-1.79%) |
Mar 14, 2023 | 39.36 | 39.60 | 38.59 | 38.98 | 146,411 | +0.60(+1.57%) |
Mar 13, 2023 | 38.44 | 39.00 | 38.00 | 38.38 | 307,229 | -1.00(-2.54%) |
Mar 10, 2023 | 40.26 | 40.34 | 39.07 | 39.38 | 243,882 | -1.10(-2.71%) |
Mar 09, 2023 | 41.53 | 41.63 | 40.47 | 40.48 | 160,435 | -1.06(-2.55%) |
Mar 08, 2023 | 41.56 | 41.75 | 41.33 | 41.53 | 184,153 | +0.03(+0.07%) |
Mar 07, 2023 | 42.08 | 42.15 | 41.43 | 41.50 | 182,519 | -0.56(-1.34%) |
Mar 06, 2023 | 42.47 | 42.58 | 41.99 | 42.07 | 134,851 | -0.43(-1.00%) |
Mar 03, 2023 | 42.18 | 42.54 | 41.95 | 42.49 | 103,277 | +0.48(+1.13%) |
Mar 02, 2023 | 41.66 | 42.08 | 41.49 | 42.02 | 110,772 | +0.15(+0.35%) |
Mar 01, 2023 | 41.70 | 41.96 | 41.64 | 41.87 | 117,260 | +0.08(+0.19%) |
Feb 28, 2023 | 42.04 | 42.22 | 41.80 | 41.80 | 105,314 | -0.20(-0.49%) |
Feb 27, 2023 | 42.28 | 42.54 | 41.86 | 42.00 | 176,635 | -0.02(-0.05%) |
Feb 24, 2023 | 41.69 | 42.08 | 41.53 | 42.02 | 117,911 | -0.11(-0.25%) |
Feb 23, 2023 | 42.17 | 42.39 | 41.71 | 42.13 | 146,344 | +0.11(+0.25%) |
Feb 22, 2023 | 42.05 | 42.30 | 41.88 | 42.02 | 129,253 | +0.07(+0.16%) |
Feb 21, 2023 | 42.60 | 42.64 | 41.87 | 41.95 | 125,740 | -1.04(-2.41%) |
Feb 17, 2023 | 42.85 | 43.08 | 42.61 | 42.99 | 120,378 | -0.03(-0.07%) |
Feb 16, 2023 | 42.93 | 43.44 | 42.82 | 43.02 | 259,787 | -0.41(-0.94%) |
Feb 15, 2023 | 42.93 | 43.43 | 42.84 | 43.43 | 175,821 | +0.20(+0.47%) |
Feb 14, 2023 | 43.13 | 43.52 | 42.87 | 43.22 | 128,894 | -0.14(-0.31%) |
Feb 13, 2023 | 42.91 | 43.36 | 42.73 | 43.36 | 148,890 | +0.49(+1.15%) |
Feb 10, 2023 | 42.53 | 42.93 | 42.49 | 42.86 | 183,517 | +0.25(+0.59%) |
Feb 09, 2023 | 43.43 | 43.46 | 42.54 | 42.61 | 141,936 | -0.53(-1.24%) |
Feb 08, 2023 | 43.48 | 43.54 | 43.10 | 43.14 | 170,227 | -0.56(-1.29%) |
Feb 07, 2023 | 43.24 | 43.78 | 43.00 | 43.71 | 162,101 | +0.39(+0.90%) |
Feb 06, 2023 | 43.50 | 43.55 | 43.11 | 43.32 | 135,849 | -0.42(-0.95%) |
Feb 03, 2023 | 43.69 | 44.01 | 43.62 | 43.74 | 305,974 | -0.30(-0.68%) |
Feb 02, 2023 | 43.71 | 44.23 | 43.62 | 44.04 | 339,115 | +0.51(+1.18%) |