Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.31 | 38.98 | 38.08 | 38.65 | 14,472 | +0.25(+0.64%) |
Apr 27, 2023 | 38.37 | 38.45 | 38.26 | 38.40 | 2,706 | +0.17(+0.45%) |
Apr 26, 2023 | 38.01 | 38.73 | 38.01 | 38.23 | 8,742 | +0.08(+0.22%) |
Apr 25, 2023 | 38.32 | 38.44 | 38.04 | 38.15 | 11,643 | -0.50(-1.30%) |
Apr 24, 2023 | 38.30 | 38.83 | 38.30 | 38.65 | 2,759 | +0.15(+0.39%) |
Apr 21, 2023 | 38.82 | 39.03 | 38.26 | 38.50 | 9,465 | -0.44(-1.12%) |
Apr 20, 2023 | 39.10 | 39.41 | 38.86 | 38.93 | 8,719 | -0.29(-0.75%) |
Apr 19, 2023 | 40.01 | 40.01 | 39.06 | 39.22 | 6,607 | -1.16(-2.87%) |
Apr 18, 2023 | 40.89 | 41.27 | 40.38 | 40.38 | 9,168 | -0.42(-1.04%) |
Apr 17, 2023 | 40.84 | 40.85 | 40.27 | 40.81 | 19,108 | +0.17(+0.43%) |
Apr 14, 2023 | 40.55 | 40.93 | 40.12 | 40.63 | 15,408 | +0.25(+0.61%) |
Apr 13, 2023 | 39.87 | 40.78 | 39.87 | 40.39 | 11,040 | +0.57(+1.43%) |
Apr 12, 2023 | 40.07 | 40.07 | 39.52 | 39.82 | 4,424 | +0.32(+0.82%) |
Apr 11, 2023 | 38.76 | 39.49 | 38.76 | 39.49 | 8,958 | +1.07(+2.79%) |
Apr 10, 2023 | 37.50 | 38.52 | 37.39 | 38.42 | 11,778 | +0.79(+2.09%) |
Apr 06, 2023 | 37.79 | 37.86 | 37.43 | 37.63 | 3,956 | -0.17(-0.44%) |
Apr 05, 2023 | 37.61 | 37.96 | 37.31 | 37.80 | 7,007 | -0.50(-1.31%) |
Apr 04, 2023 | 38.66 | 38.66 | 38.10 | 38.30 | 3,934 | -0.52(-1.34%) |
Apr 03, 2023 | 38.68 | 39.04 | 38.62 | 38.83 | 7,745 | +0.19(+0.50%) |
Mar 31, 2023 | 39.10 | 39.15 | 38.21 | 38.63 | 19,537 | +0.14(+0.36%) |
Mar 30, 2023 | 38.42 | 38.49 | 38.16 | 38.49 | 6,237 | +0.36(+0.95%) |
Mar 29, 2023 | 37.52 | 38.19 | 37.52 | 38.13 | 10,321 | +0.75(+2.00%) |
Mar 28, 2023 | 37.00 | 37.51 | 36.86 | 37.38 | 9,601 | +0.59(+1.61%) |
Mar 27, 2023 | 36.30 | 36.94 | 36.21 | 36.79 | 9,137 | +0.89(+2.49%) |
Mar 24, 2023 | 35.51 | 35.95 | 35.19 | 35.89 | 2,957 | +0.15(+0.41%) |
Mar 23, 2023 | 36.36 | 36.37 | 35.54 | 35.75 | 4,846 | -0.11(-0.30%) |
Mar 22, 2023 | 36.58 | 36.58 | 35.85 | 35.85 | 9,846 | -0.44(-1.22%) |
Mar 21, 2023 | 35.56 | 36.41 | 35.56 | 36.30 | 4,884 | +1.01(+2.87%) |
Mar 20, 2023 | 35.36 | 35.52 | 34.99 | 35.29 | 10,363 | -0.19(-0.52%) |
Mar 17, 2023 | 35.73 | 35.73 | 34.87 | 35.47 | 47,261 | -0.64(-1.77%) |
Mar 16, 2023 | 35.03 | 36.12 | 34.68 | 36.11 | 5,937 | +1.05(+3.00%) |
Mar 15, 2023 | 35.61 | 35.74 | 34.45 | 35.06 | 63,477 | -1.41(-3.86%) |
Mar 14, 2023 | 36.16 | 37.03 | 36.16 | 36.46 | 14,456 | +0.32(+0.90%) |
Mar 13, 2023 | 36.48 | 36.69 | 35.46 | 36.14 | 33,181 | -0.50(-1.36%) |
Mar 10, 2023 | 38.18 | 38.18 | 36.61 | 36.64 | 57,892 | -1.55(-4.06%) |
Mar 09, 2023 | 39.07 | 39.61 | 38.04 | 38.19 | 33,042 | -1.10(-2.80%) |
Mar 08, 2023 | 39.12 | 39.35 | 38.37 | 39.29 | 8,785 | +0.30(+0.77%) |
Mar 07, 2023 | 39.97 | 39.97 | 38.82 | 38.99 | 14,088 | -0.96(-2.41%) |
Mar 06, 2023 | 38.88 | 39.98 | 38.74 | 39.96 | 59,646 | +0.99(+2.55%) |
Mar 03, 2023 | 38.99 | 38.99 | 38.68 | 38.96 | 3,458 | +0.45(+1.18%) |
Mar 02, 2023 | 39.14 | 39.53 | 38.38 | 38.51 | 17,481 | -0.92(-2.35%) |
Mar 01, 2023 | 39.35 | 39.65 | 39.02 | 39.43 | 12,311 | +0.36(+0.93%) |
Feb 28, 2023 | 39.35 | 39.76 | 38.85 | 39.07 | 17,860 | -0.05(-0.12%) |
Feb 27, 2023 | 38.94 | 39.46 | 38.86 | 39.12 | 15,961 | +0.35(+0.90%) |
Feb 24, 2023 | 38.33 | 38.82 | 38.11 | 38.77 | 60,421 | -0.03(-0.08%) |
Feb 23, 2023 | 38.54 | 38.91 | 37.89 | 38.80 | 27,342 | +0.77(+2.03%) |
Feb 22, 2023 | 37.87 | 38.40 | 37.68 | 38.03 | 12,821 | +0.06(+0.16%) |
Feb 21, 2023 | 38.52 | 38.52 | 37.87 | 37.97 | 11,840 | -0.30(-0.78%) |
Feb 17, 2023 | 39.01 | 39.01 | 38.15 | 38.27 | 9,217 | -1.14(-2.88%) |
Feb 16, 2023 | 39.54 | 39.84 | 39.19 | 39.41 | 15,361 | -0.19(-0.47%) |
Feb 15, 2023 | 39.10 | 39.60 | 38.90 | 39.59 | 13,107 | +0.17(+0.42%) |
Feb 14, 2023 | 38.75 | 39.76 | 38.75 | 39.42 | 11,022 | +0.60(+1.54%) |
Feb 13, 2023 | 38.09 | 39.22 | 38.09 | 38.83 | 45,060 | +0.74(+1.94%) |
Feb 10, 2023 | 38.07 | 38.13 | 37.62 | 38.09 | 33,401 | -0.05(-0.12%) |
Feb 09, 2023 | 39.57 | 39.57 | 38.12 | 38.13 | 14,339 | -0.92(-2.35%) |
Feb 08, 2023 | 38.83 | 39.27 | 38.60 | 39.05 | 8,446 | +0.05(+0.12%) |
Feb 07, 2023 | 38.46 | 39.17 | 38.46 | 39.00 | 16,194 | +0.33(+0.87%) |
Feb 06, 2023 | 38.48 | 39.35 | 38.33 | 38.67 | 16,758 | -0.29(-0.73%) |
Feb 03, 2023 | 39.74 | 39.88 | 38.79 | 38.95 | 35,778 | -1.28(-3.18%) |
Feb 02, 2023 | 40.62 | 40.79 | 39.91 | 40.23 | 17,343 | -0.16(-0.39%) |