Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.92 | 37.18 | 36.92 | 37.13 | 126,501 | +0.16(+0.45%) |
Apr 27, 2023 | 36.94 | 37.07 | 36.86 | 36.96 | 92,906 | +0.12(+0.32%) |
Apr 26, 2023 | 36.98 | 36.98 | 36.79 | 36.84 | 158,187 | -0.12(-0.32%) |
Apr 25, 2023 | 37.04 | 37.08 | 36.93 | 36.96 | 262,309 | -0.06(-0.17%) |
Apr 24, 2023 | 36.99 | 37.06 | 36.92 | 37.03 | 397,945 | +0.07(+0.20%) |
Apr 21, 2023 | 36.92 | 36.99 | 36.81 | 36.95 | 359,018 | +0.11(+0.30%) |
Apr 20, 2023 | 36.80 | 36.91 | 36.75 | 36.84 | 176,336 | -0.04(-0.10%) |
Apr 19, 2023 | 36.88 | 36.96 | 36.86 | 36.88 | 460,844 | -0.16(-0.44%) |
Apr 18, 2023 | 37.12 | 37.15 | 36.93 | 37.04 | 382,143 | +0.05(+0.15%) |
Apr 17, 2023 | 36.97 | 37.01 | 36.85 | 36.99 | 139,039 | -0.09(-0.25%) |
Apr 14, 2023 | 37.11 | 37.18 | 36.98 | 37.08 | 615,576 | -0.04(-0.10%) |
Apr 13, 2023 | 36.92 | 37.19 | 36.92 | 37.12 | 560,069 | +0.30(+0.82%) |
Apr 12, 2023 | 37.05 | 37.07 | 36.80 | 36.82 | 137,769 | -0.02(-0.05%) |
Apr 11, 2023 | 36.76 | 36.91 | 36.71 | 36.83 | 133,997 | +0.08(+0.22%) |
Apr 10, 2023 | 36.65 | 36.75 | 36.58 | 36.75 | 129,461 | -0.04(-0.10%) |
Apr 06, 2023 | 36.62 | 36.82 | 36.54 | 36.79 | 179,279 | +0.13(+0.35%) |
Apr 05, 2023 | 36.84 | 36.87 | 36.61 | 36.66 | 157,071 | -0.20(-0.55%) |
Apr 04, 2023 | 36.99 | 37.00 | 36.82 | 36.86 | 260,403 | -0.10(-0.26%) |
Apr 03, 2023 | 36.91 | 37.01 | 36.84 | 36.96 | 119,777 | -0.01(-0.04%) |
Mar 31, 2023 | 36.62 | 37.01 | 36.62 | 36.97 | 78,604 | +0.45(+1.24%) |
Mar 30, 2023 | 36.38 | 36.53 | 36.27 | 36.52 | 96,561 | +0.25(+0.68%) |
Mar 29, 2023 | 36.01 | 36.28 | 36.01 | 36.27 | 223,828 | +0.44(+1.23%) |
Mar 28, 2023 | 35.83 | 35.88 | 35.76 | 35.83 | 229,367 | -0.02(-0.06%) |
Mar 27, 2023 | 36.05 | 36.08 | 35.85 | 35.85 | 134,551 | -0.14(-0.38%) |
Mar 24, 2023 | 35.93 | 36.00 | 35.87 | 35.99 | 210,175 | -0.03(-0.08%) |
Mar 23, 2023 | 36.23 | 36.36 | 35.90 | 36.02 | 196,793 | -0.15(-0.40%) |
Mar 22, 2023 | 36.17 | 36.53 | 36.04 | 36.16 | 203,396 | -0.01(-0.03%) |
Mar 21, 2023 | 35.99 | 36.21 | 35.92 | 36.17 | 239,221 | +0.34(+0.96%) |
Mar 20, 2023 | 35.85 | 36.01 | 35.73 | 35.83 | 109,452 | -0.12(-0.33%) |
Mar 17, 2023 | 36.01 | 36.17 | 35.88 | 35.94 | 177,378 | -0.25(-0.68%) |
Mar 16, 2023 | 35.92 | 36.27 | 35.84 | 36.19 | 252,724 | +0.17(+0.48%) |
Mar 15, 2023 | 35.94 | 36.07 | 35.84 | 36.02 | 491,928 | -0.24(-0.65%) |
Mar 14, 2023 | 36.29 | 36.39 | 36.08 | 36.25 | 178,531 | +0.26(+0.73%) |
Mar 13, 2023 | 36.09 | 36.48 | 35.90 | 35.99 | 285,957 | -0.25(-0.68%) |
Mar 10, 2023 | 36.33 | 36.52 | 36.14 | 36.23 | 186,116 | -0.05(-0.15%) |
Mar 09, 2023 | 36.55 | 36.69 | 36.22 | 36.29 | 102,290 | -0.25(-0.67%) |
Mar 08, 2023 | 36.67 | 36.72 | 36.42 | 36.53 | 160,993 | -0.15(-0.40%) |
Mar 07, 2023 | 36.93 | 36.93 | 36.68 | 36.68 | 236,311 | -0.21(-0.57%) |
Mar 06, 2023 | 36.98 | 37.03 | 36.88 | 36.89 | 91,669 | -0.02(-0.05%) |
Mar 03, 2023 | 36.68 | 36.96 | 36.66 | 36.91 | 160,622 | +0.39(+1.07%) |
Mar 02, 2023 | 36.38 | 36.58 | 36.31 | 36.52 | 124,977 | -0.01(-0.02%) |
Mar 01, 2023 | 36.54 | 36.54 | 36.39 | 36.53 | 96,789 | -0.05(-0.13%) |
Feb 28, 2023 | 36.61 | 36.63 | 36.51 | 36.57 | 66,903 | -0.04(-0.11%) |
Feb 27, 2023 | 36.55 | 36.67 | 36.48 | 36.61 | 94,167 | +0.23(+0.62%) |
Feb 24, 2023 | 36.27 | 36.44 | 36.25 | 36.39 | 97,391 | -0.22(-0.59%) |
Feb 23, 2023 | 36.44 | 36.68 | 36.37 | 36.60 | 76,169 | +0.32(+0.89%) |
Feb 22, 2023 | 36.15 | 36.38 | 36.15 | 36.28 | 104,069 | +0.22(+0.60%) |
Feb 21, 2023 | 36.40 | 36.40 | 35.93 | 36.06 | 225,400 | -0.60(-1.65%) |
Feb 17, 2023 | 36.32 | 36.73 | 36.32 | 36.67 | 120,036 | +0.14(+0.40%) |
Feb 16, 2023 | 36.64 | 36.68 | 36.46 | 36.52 | 159,963 | -0.32(-0.86%) |
Feb 15, 2023 | 36.69 | 36.85 | 36.64 | 36.84 | 267,668 | -0.04(-0.10%) |
Feb 14, 2023 | 36.69 | 36.95 | 36.63 | 36.87 | 188,639 | +0.05(+0.12%) |
Feb 13, 2023 | 36.77 | 36.94 | 36.72 | 36.83 | 178,159 | +0.04(+0.10%) |
Feb 10, 2023 | 36.97 | 36.97 | 36.70 | 36.79 | 76,361 | -0.21(-0.56%) |
Feb 09, 2023 | 37.37 | 37.37 | 36.97 | 37.00 | 123,361 | -0.23(-0.61%) |
Feb 08, 2023 | 37.29 | 37.38 | 37.15 | 37.23 | 114,752 | -0.19(-0.51%) |
Feb 07, 2023 | 37.23 | 37.53 | 37.21 | 37.42 | 144,583 | +0.13(+0.34%) |
Feb 06, 2023 | 37.33 | 37.33 | 37.22 | 37.29 | 112,149 | -0.18(-0.49%) |
Feb 03, 2023 | 37.54 | 37.71 | 37.45 | 37.47 | 152,994 | -0.37(-0.97%) |
Feb 02, 2023 | 37.88 | 37.90 | 37.73 | 37.84 | 79,338 | +0.23(+0.60%) |