Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.94 | 38.27 | 37.61 | 37.72 | 621,529 | -0.18(-0.47%) |
Apr 27, 2023 | 37.25 | 37.91 | 37.25 | 37.90 | 613,737 | +0.84(+2.28%) |
Apr 26, 2023 | 37.72 | 38.42 | 36.84 | 37.06 | 1,087,049 | -1.47(-3.82%) |
Apr 25, 2023 | 38.31 | 38.57 | 38.15 | 38.53 | 523,646 | +0.12(+0.32%) |
Apr 24, 2023 | 38.19 | 38.57 | 37.96 | 38.41 | 485,025 | +0.16(+0.42%) |
Apr 21, 2023 | 38.17 | 38.43 | 37.89 | 38.25 | 1,384,717 | +0.25(+0.67%) |
Apr 20, 2023 | 38.15 | 38.18 | 37.68 | 38.00 | 786,604 | -0.04(-0.10%) |
Apr 19, 2023 | 37.89 | 41.73 | 37.76 | 38.03 | 857,501 | +0.28(+0.74%) |
Apr 18, 2023 | 37.76 | 37.90 | 37.50 | 37.75 | 717,659 | -0.16(-0.42%) |
Apr 17, 2023 | 37.56 | 37.98 | 37.48 | 37.91 | 627,497 | +0.55(+1.48%) |
Apr 14, 2023 | 37.64 | 37.66 | 37.18 | 37.36 | 622,920 | -0.58(-1.53%) |
Apr 13, 2023 | 37.70 | 38.03 | 37.30 | 37.94 | 522,836 | +0.07(+0.20%) |
Apr 12, 2023 | 38.40 | 38.48 | 37.86 | 37.87 | 496,953 | -0.37(-0.96%) |
Apr 11, 2023 | 38.25 | 38.41 | 38.12 | 38.23 | 386,814 | +0.02(+0.05%) |
Apr 10, 2023 | 38.07 | 38.22 | 37.81 | 38.21 | 380,668 | -0.09(-0.24%) |
Apr 06, 2023 | 38.39 | 38.55 | 38.03 | 38.31 | 447,363 | +0.17(+0.44%) |
Apr 05, 2023 | 37.33 | 38.27 | 37.31 | 38.14 | 438,005 | +1.01(+2.73%) |
Apr 04, 2023 | 36.60 | 37.13 | 36.53 | 37.13 | 576,933 | +0.59(+1.62%) |
Apr 03, 2023 | 37.13 | 37.13 | 36.34 | 36.53 | 676,929 | -0.83(-2.23%) |
Mar 31, 2023 | 37.28 | 37.54 | 36.94 | 37.37 | 945,107 | +0.14(+0.38%) |
Mar 30, 2023 | 37.20 | 37.42 | 36.96 | 37.23 | 548,395 | +0.22(+0.58%) |
Mar 29, 2023 | 36.59 | 37.07 | 36.55 | 37.01 | 411,160 | +0.53(+1.46%) |
Mar 28, 2023 | 36.33 | 36.90 | 36.26 | 36.48 | 401,339 | +0.12(+0.34%) |
Mar 27, 2023 | 36.42 | 36.67 | 36.14 | 36.36 | 607,360 | +0.07(+0.18%) |
Mar 24, 2023 | 35.23 | 36.29 | 35.18 | 36.29 | 526,934 | +1.12(+3.20%) |
Mar 23, 2023 | 35.50 | 35.85 | 35.08 | 35.17 | 583,454 | -0.33(-0.92%) |
Mar 22, 2023 | 36.29 | 36.43 | 35.47 | 35.49 | 562,078 | -0.85(-2.35%) |
Mar 21, 2023 | 37.43 | 37.43 | 35.90 | 36.35 | 847,933 | -0.97(-2.59%) |
Mar 20, 2023 | 37.10 | 37.56 | 36.84 | 37.31 | 494,803 | +0.25(+0.68%) |
Mar 17, 2023 | 37.06 | 37.25 | 36.74 | 37.06 | 1,170,463 | -0.22(-0.58%) |
Mar 16, 2023 | 37.24 | 37.56 | 36.89 | 37.28 | 666,235 | +0.00(+0.00%) |
Mar 15, 2023 | 36.45 | 37.33 | 36.23 | 37.28 | 614,657 | +0.70(+1.92%) |
Mar 14, 2023 | 36.55 | 37.04 | 36.23 | 36.57 | 619,441 | +0.25(+0.70%) |
Mar 13, 2023 | 35.48 | 37.15 | 35.48 | 36.32 | 681,022 | +0.67(+1.87%) |
Mar 10, 2023 | 36.44 | 36.62 | 35.49 | 35.65 | 450,880 | -0.72(-1.98%) |
Mar 09, 2023 | 36.91 | 37.17 | 36.29 | 36.38 | 409,793 | -0.47(-1.27%) |
Mar 08, 2023 | 36.36 | 36.88 | 36.22 | 36.84 | 604,434 | +0.53(+1.47%) |
Mar 07, 2023 | 37.01 | 37.09 | 36.21 | 36.31 | 488,637 | -0.65(-1.75%) |
Mar 06, 2023 | 36.87 | 37.20 | 36.78 | 36.96 | 502,102 | +0.13(+0.36%) |
Mar 03, 2023 | 36.63 | 36.83 | 36.25 | 36.83 | 654,371 | +0.49(+1.34%) |
Mar 02, 2023 | 35.72 | 36.46 | 35.48 | 36.34 | 806,902 | +0.64(+1.78%) |
Mar 01, 2023 | 36.34 | 36.34 | 35.62 | 35.70 | 881,710 | -0.87(-2.38%) |
Feb 28, 2023 | 36.88 | 37.18 | 36.49 | 36.57 | 789,020 | -0.46(-1.24%) |
Feb 27, 2023 | 37.61 | 37.85 | 37.02 | 37.03 | 1,066,144 | -0.43(-1.14%) |
Feb 24, 2023 | 37.43 | 37.59 | 36.88 | 37.46 | 1,017,722 | -0.41(-1.08%) |
Feb 23, 2023 | 38.00 | 38.27 | 37.51 | 37.87 | 1,016,488 | -0.14(-0.37%) |
Feb 22, 2023 | 37.31 | 38.63 | 37.19 | 38.00 | 1,288,360 | +0.60(+1.61%) |
Feb 21, 2023 | 38.17 | 38.25 | 37.28 | 37.40 | 699,395 | -0.91(-2.37%) |
Feb 17, 2023 | 37.62 | 38.41 | 37.49 | 38.31 | 473,535 | +0.75(+2.00%) |
Feb 16, 2023 | 37.70 | 37.84 | 37.31 | 37.56 | 446,817 | -0.55(-1.43%) |
Feb 15, 2023 | 37.52 | 38.12 | 37.39 | 38.11 | 558,324 | +0.49(+1.31%) |
Feb 14, 2023 | 37.80 | 38.17 | 37.59 | 37.62 | 408,462 | -0.33(-0.88%) |
Feb 13, 2023 | 37.62 | 38.04 | 37.62 | 37.95 | 372,721 | +0.33(+0.89%) |
Feb 10, 2023 | 36.86 | 37.65 | 36.80 | 37.62 | 532,195 | +0.86(+2.34%) |
Feb 09, 2023 | 37.59 | 37.74 | 36.51 | 36.75 | 487,493 | -0.75(-2.00%) |
Feb 08, 2023 | 37.97 | 38.14 | 37.34 | 37.50 | 762,390 | -0.67(-1.75%) |
Feb 07, 2023 | 38.28 | 38.35 | 37.77 | 38.17 | 595,839 | -0.32(-0.82%) |
Feb 06, 2023 | 38.52 | 38.65 | 38.02 | 38.49 | 384,146 | -0.11(-0.29%) |
Feb 03, 2023 | 38.83 | 38.88 | 37.89 | 38.60 | 558,450 | -0.68(-1.72%) |
Feb 02, 2023 | 39.64 | 39.81 | 39.24 | 39.27 | 682,670 | -0.29(-0.73%) |