Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.03 | 37.62 | 36.90 | 37.19 | 1,710,357 | -0.03(-0.08%) |
Apr 27, 2023 | 37.50 | 37.50 | 36.82 | 37.21 | 372,880 | -0.04(-0.10%) |
Apr 26, 2023 | 37.34 | 37.91 | 37.04 | 37.25 | 315,750 | -0.28(-0.75%) |
Apr 25, 2023 | 38.40 | 38.57 | 37.53 | 37.53 | 232,749 | -1.12(-2.90%) |
Apr 24, 2023 | 38.89 | 39.11 | 38.50 | 38.66 | 222,069 | -0.33(-0.85%) |
Apr 21, 2023 | 39.01 | 39.08 | 38.43 | 38.99 | 266,116 | +0.20(+0.51%) |
Apr 20, 2023 | 38.24 | 38.86 | 38.18 | 38.79 | 229,337 | +0.28(+0.73%) |
Apr 19, 2023 | 38.51 | 38.61 | 38.09 | 38.51 | 252,868 | -0.06(-0.15%) |
Apr 18, 2023 | 38.45 | 38.62 | 37.97 | 38.56 | 307,630 | +0.25(+0.66%) |
Apr 17, 2023 | 38.53 | 38.53 | 37.78 | 38.31 | 263,793 | +0.15(+0.40%) |
Apr 14, 2023 | 38.21 | 38.64 | 37.73 | 38.16 | 251,082 | -0.18(-0.47%) |
Apr 13, 2023 | 38.57 | 38.64 | 38.25 | 38.34 | 292,834 | +0.18(+0.47%) |
Apr 12, 2023 | 39.01 | 39.01 | 37.91 | 38.16 | 357,739 | -0.57(-1.48%) |
Apr 11, 2023 | 38.80 | 38.95 | 38.54 | 38.73 | 328,555 | +0.18(+0.46%) |
Apr 10, 2023 | 37.67 | 38.59 | 37.67 | 38.55 | 438,272 | +0.54(+1.41%) |
Apr 06, 2023 | 37.84 | 38.04 | 37.17 | 38.02 | 305,640 | +0.32(+0.85%) |
Apr 05, 2023 | 37.22 | 37.70 | 37.04 | 37.69 | 267,989 | +0.24(+0.65%) |
Apr 04, 2023 | 38.34 | 38.42 | 36.74 | 37.45 | 367,139 | -0.64(-1.68%) |
Apr 03, 2023 | 37.19 | 38.09 | 37.07 | 38.09 | 414,827 | +1.05(+2.82%) |
Mar 31, 2023 | 36.29 | 37.20 | 36.29 | 37.04 | 375,140 | +0.10(+0.28%) |
Mar 30, 2023 | 37.39 | 37.53 | 36.84 | 36.94 | 222,222 | -0.28(-0.76%) |
Mar 29, 2023 | 37.70 | 37.77 | 37.06 | 37.22 | 193,847 | -0.15(-0.40%) |
Mar 28, 2023 | 37.42 | 37.80 | 36.89 | 37.37 | 253,116 | -0.03(-0.08%) |
Mar 27, 2023 | 37.03 | 37.55 | 36.88 | 37.40 | 282,870 | +0.71(+1.93%) |
Mar 24, 2023 | 36.07 | 36.83 | 35.97 | 36.70 | 288,386 | +0.50(+1.38%) |
Mar 23, 2023 | 36.10 | 36.92 | 35.96 | 36.20 | 223,273 | +0.23(+0.63%) |
Mar 22, 2023 | 36.86 | 37.26 | 35.95 | 35.97 | 392,955 | -0.72(-1.95%) |
Mar 21, 2023 | 37.51 | 37.90 | 36.20 | 36.69 | 564,133 | -0.42(-1.14%) |
Mar 20, 2023 | 36.33 | 37.52 | 36.22 | 37.11 | 645,402 | +1.11(+3.09%) |
Mar 17, 2023 | 37.03 | 37.06 | 35.90 | 36.00 | 1,766,674 | -1.22(-3.27%) |
Mar 16, 2023 | 36.36 | 37.38 | 36.16 | 37.21 | 377,510 | +0.60(+1.65%) |
Mar 15, 2023 | 37.11 | 37.23 | 35.86 | 36.61 | 545,561 | -1.55(-4.05%) |
Mar 14, 2023 | 38.09 | 38.32 | 37.69 | 38.16 | 476,057 | +0.90(+2.40%) |
Mar 13, 2023 | 36.48 | 37.93 | 36.39 | 37.26 | 465,877 | +0.28(+0.76%) |
Mar 10, 2023 | 37.12 | 37.45 | 36.51 | 36.98 | 324,647 | -0.33(-0.88%) |
Mar 09, 2023 | 37.45 | 37.78 | 37.24 | 37.31 | 355,590 | -0.14(-0.38%) |
Mar 08, 2023 | 37.34 | 37.53 | 37.06 | 37.45 | 230,640 | +0.05(+0.13%) |
Mar 07, 2023 | 37.96 | 38.54 | 37.37 | 37.40 | 302,774 | -0.30(-0.80%) |
Mar 06, 2023 | 39.33 | 39.41 | 37.48 | 37.70 | 357,454 | -1.76(-4.47%) |
Mar 03, 2023 | 39.11 | 39.54 | 38.56 | 39.47 | 385,492 | +0.71(+1.82%) |
Mar 02, 2023 | 38.15 | 38.84 | 37.95 | 38.76 | 389,960 | +0.41(+1.06%) |
Mar 01, 2023 | 37.53 | 38.45 | 37.43 | 38.35 | 587,056 | +0.81(+2.16%) |
Feb 28, 2023 | 38.77 | 39.00 | 37.54 | 37.54 | 1,208,173 | -1.56(-4.00%) |
Feb 27, 2023 | 38.79 | 39.25 | 38.40 | 39.11 | 590,967 | +0.59(+1.54%) |
Feb 24, 2023 | 38.08 | 38.58 | 37.69 | 38.51 | 397,379 | -0.06(-0.15%) |
Feb 23, 2023 | 38.93 | 39.02 | 38.27 | 38.57 | 546,312 | -0.13(-0.34%) |
Feb 22, 2023 | 38.66 | 39.52 | 38.66 | 38.70 | 647,941 | -0.07(-0.17%) |
Feb 21, 2023 | 40.19 | 40.56 | 38.76 | 38.77 | 509,731 | -2.07(-5.07%) |
Feb 17, 2023 | 40.68 | 40.85 | 39.73 | 40.84 | 707,803 | +0.26(+0.64%) |
Feb 16, 2023 | 38.05 | 41.59 | 37.81 | 40.58 | 1,174,945 | -1.78(-4.21%) |
Feb 15, 2023 | 40.35 | 42.52 | 40.27 | 42.36 | 787,526 | +1.92(+4.76%) |
Feb 14, 2023 | 40.71 | 41.14 | 40.24 | 40.44 | 338,142 | -0.39(-0.96%) |
Feb 13, 2023 | 40.02 | 40.98 | 39.84 | 40.83 | 293,711 | +1.12(+2.82%) |
Feb 10, 2023 | 40.19 | 40.29 | 39.53 | 39.71 | 298,989 | -0.46(-1.14%) |
Feb 09, 2023 | 41.54 | 41.59 | 40.05 | 40.17 | 372,696 | -0.81(-1.98%) |
Feb 08, 2023 | 40.84 | 41.29 | 40.44 | 40.98 | 333,163 | -0.39(-0.95%) |
Feb 07, 2023 | 40.20 | 41.41 | 40.17 | 41.37 | 453,467 | +0.85(+2.10%) |
Feb 06, 2023 | 40.94 | 40.96 | 40.27 | 40.52 | 309,998 | -0.77(-1.85%) |
Feb 03, 2023 | 40.48 | 41.32 | 40.19 | 41.29 | 584,782 | +0.28(+0.68%) |
Feb 02, 2023 | 41.17 | 41.75 | 40.71 | 41.01 | 477,530 | -0.33(-0.79%) |