Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.89 | 40.30 | 39.85 | 40.19 | 518,160 | +0.23(+0.57%) |
Apr 27, 2023 | 39.33 | 39.96 | 39.33 | 39.96 | 673,335 | +0.64(+1.62%) |
Apr 26, 2023 | 39.59 | 39.78 | 39.28 | 39.32 | 607,665 | -0.39(-0.98%) |
Apr 25, 2023 | 39.95 | 40.04 | 39.71 | 39.71 | 893,754 | -0.50(-1.23%) |
Apr 24, 2023 | 40.21 | 40.30 | 40.06 | 40.21 | 411,919 | +0.05(+0.11%) |
Apr 21, 2023 | 40.16 | 40.17 | 39.88 | 40.16 | 435,927 | +0.09(+0.24%) |
Apr 20, 2023 | 40.28 | 40.31 | 39.93 | 40.07 | 476,742 | -0.54(-1.33%) |
Apr 19, 2023 | 40.41 | 40.66 | 40.32 | 40.61 | 420,502 | +0.08(+0.19%) |
Apr 18, 2023 | 40.64 | 40.66 | 40.38 | 40.53 | 484,860 | -0.09(-0.21%) |
Apr 17, 2023 | 40.22 | 40.62 | 40.20 | 40.62 | 529,447 | +0.47(+1.18%) |
Apr 14, 2023 | 40.43 | 40.53 | 39.96 | 40.14 | 569,743 | -0.26(-0.63%) |
Apr 13, 2023 | 40.28 | 40.48 | 40.00 | 40.40 | 368,241 | +0.15(+0.38%) |
Apr 12, 2023 | 40.64 | 40.68 | 40.19 | 40.25 | 693,764 | -0.22(-0.54%) |
Apr 11, 2023 | 40.32 | 40.61 | 40.30 | 40.47 | 546,332 | +0.27(+0.66%) |
Apr 10, 2023 | 39.94 | 40.22 | 39.88 | 40.20 | 866,386 | +0.11(+0.28%) |
Apr 06, 2023 | 40.07 | 40.16 | 39.94 | 40.09 | 519,030 | +0.06(+0.14%) |
Apr 05, 2023 | 39.68 | 40.05 | 39.68 | 40.03 | 680,861 | +0.28(+0.69%) |
Apr 04, 2023 | 40.03 | 40.05 | 39.55 | 39.75 | 757,846 | -0.19(-0.48%) |
Apr 03, 2023 | 40.00 | 40.26 | 39.89 | 39.94 | 592,009 | -0.11(-0.28%) |
Mar 31, 2023 | 39.69 | 40.08 | 39.60 | 40.06 | 1,089,410 | +0.55(+1.39%) |
Mar 30, 2023 | 39.54 | 39.67 | 39.35 | 39.51 | 417,799 | +0.24(+0.60%) |
Mar 29, 2023 | 38.99 | 39.27 | 38.99 | 39.27 | 636,363 | +0.55(+1.42%) |
Mar 28, 2023 | 38.46 | 38.83 | 38.44 | 38.72 | 477,426 | +0.13(+0.34%) |
Mar 27, 2023 | 38.69 | 38.84 | 38.53 | 38.59 | 723,640 | +0.25(+0.64%) |
Mar 24, 2023 | 37.51 | 38.34 | 37.46 | 38.34 | 1,277,210 | +0.69(+1.84%) |
Mar 23, 2023 | 38.02 | 38.35 | 37.48 | 37.65 | 837,892 | -0.25(-0.65%) |
Mar 22, 2023 | 38.90 | 38.91 | 37.89 | 37.89 | 1,148,718 | -1.01(-2.59%) |
Mar 21, 2023 | 39.07 | 39.18 | 38.68 | 38.90 | 807,701 | +0.19(+0.49%) |
Mar 20, 2023 | 38.27 | 38.85 | 38.27 | 38.71 | 894,803 | +0.68(+1.79%) |
Mar 17, 2023 | 38.63 | 38.63 | 37.92 | 38.03 | 1,104,973 | -0.77(-1.97%) |
Mar 16, 2023 | 38.36 | 38.85 | 38.01 | 38.80 | 1,344,638 | +0.12(+0.32%) |
Mar 15, 2023 | 38.32 | 38.74 | 38.16 | 38.67 | 1,833,224 | -0.21(-0.53%) |
Mar 14, 2023 | 39.22 | 39.32 | 38.50 | 38.88 | 859,588 | +0.34(+0.88%) |
Mar 13, 2023 | 38.39 | 39.17 | 38.24 | 38.54 | 2,663,879 | -0.38(-0.97%) |
Mar 10, 2023 | 39.63 | 39.67 | 38.72 | 38.92 | 1,368,110 | -0.78(-1.98%) |
Mar 09, 2023 | 40.54 | 40.54 | 39.64 | 39.70 | 646,473 | -0.74(-1.82%) |
Mar 08, 2023 | 40.30 | 40.54 | 40.23 | 40.44 | 1,243,545 | +0.17(+0.42%) |
Mar 07, 2023 | 41.10 | 41.10 | 40.22 | 40.27 | 1,354,353 | -0.83(-2.02%) |
Mar 06, 2023 | 41.34 | 41.45 | 41.04 | 41.10 | 611,404 | -0.18(-0.44%) |
Mar 03, 2023 | 41.01 | 41.33 | 40.81 | 41.28 | 485,021 | +0.45(+1.11%) |
Mar 02, 2023 | 40.46 | 40.90 | 40.35 | 40.83 | 681,780 | +0.25(+0.61%) |
Mar 01, 2023 | 40.71 | 40.73 | 40.38 | 40.58 | 800,600 | -0.20(-0.49%) |
Feb 28, 2023 | 41.04 | 41.17 | 40.78 | 40.78 | 1,579,718 | -0.28(-0.69%) |
Feb 27, 2023 | 41.47 | 41.67 | 40.96 | 41.06 | 608,109 | -0.13(-0.32%) |
Feb 24, 2023 | 41.06 | 41.27 | 40.88 | 41.20 | 587,793 | -0.20(-0.48%) |
Feb 23, 2023 | 41.51 | 41.60 | 41.11 | 41.40 | 593,716 | +0.09(+0.21%) |
Feb 22, 2023 | 41.50 | 41.65 | 41.19 | 41.31 | 540,222 | -0.10(-0.25%) |
Feb 21, 2023 | 41.93 | 41.95 | 41.30 | 41.41 | 573,527 | -0.81(-1.91%) |
Feb 17, 2023 | 42.00 | 42.29 | 41.79 | 42.22 | 598,017 | +0.13(+0.31%) |
Feb 16, 2023 | 42.17 | 42.39 | 41.84 | 42.09 | 715,032 | -0.40(-0.93%) |
Feb 15, 2023 | 42.16 | 42.50 | 42.04 | 42.49 | 471,931 | +0.12(+0.29%) |
Feb 14, 2023 | 42.54 | 42.70 | 42.11 | 42.36 | 851,969 | -0.28(-0.66%) |
Feb 13, 2023 | 42.24 | 42.65 | 42.19 | 42.65 | 703,046 | +0.44(+1.05%) |
Feb 10, 2023 | 41.82 | 42.24 | 41.70 | 42.20 | 579,315 | +0.40(+0.95%) |
Feb 09, 2023 | 42.58 | 42.60 | 41.72 | 41.81 | 895,737 | -0.51(-1.20%) |
Feb 08, 2023 | 42.53 | 42.66 | 42.26 | 42.32 | 792,527 | -0.40(-0.93%) |
Feb 07, 2023 | 42.66 | 42.83 | 42.19 | 42.71 | 831,136 | -0.03(-0.07%) |
Feb 06, 2023 | 42.79 | 42.79 | 42.46 | 42.74 | 641,617 | -0.20(-0.46%) |
Feb 03, 2023 | 43.31 | 43.31 | 42.74 | 42.94 | 1,152,431 | -0.52(-1.19%) |
Feb 02, 2023 | 43.16 | 43.63 | 42.93 | 43.46 | 1,000,284 | +0.49(+1.14%) |