Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.10 | 39.73 | 37.96 | 39.27 | 748,839 | +1.16(+3.05%) |
Apr 27, 2023 | 37.71 | 38.32 | 37.33 | 38.10 | 383,015 | +0.39(+1.03%) |
Apr 26, 2023 | 37.51 | 38.24 | 37.38 | 37.71 | 345,796 | -0.10(-0.26%) |
Apr 25, 2023 | 38.42 | 38.65 | 37.60 | 37.81 | 301,433 | -1.19(-3.06%) |
Apr 24, 2023 | 38.08 | 39.27 | 37.93 | 39.00 | 389,656 | +0.69(+1.80%) |
Apr 21, 2023 | 38.28 | 38.44 | 37.76 | 38.32 | 628,131 | +0.12(+0.30%) |
Apr 20, 2023 | 38.30 | 38.51 | 38.02 | 38.20 | 479,654 | -0.59(-1.52%) |
Apr 19, 2023 | 38.97 | 39.19 | 38.25 | 38.79 | 474,574 | -0.78(-1.96%) |
Apr 18, 2023 | 38.84 | 39.58 | 38.65 | 39.57 | 307,426 | +0.63(+1.62%) |
Apr 17, 2023 | 40.10 | 40.17 | 38.65 | 38.94 | 526,964 | -0.94(-2.36%) |
Apr 14, 2023 | 39.62 | 39.89 | 38.89 | 39.88 | 488,309 | +0.39(+0.98%) |
Apr 13, 2023 | 38.75 | 39.68 | 38.48 | 39.49 | 490,028 | +0.83(+2.16%) |
Apr 12, 2023 | 39.13 | 39.19 | 38.46 | 38.65 | 539,777 | -0.25(-0.65%) |
Apr 11, 2023 | 38.67 | 39.07 | 38.50 | 38.91 | 572,905 | +0.52(+1.36%) |
Apr 10, 2023 | 38.49 | 38.91 | 38.13 | 38.38 | 863,479 | +0.12(+0.30%) |
Apr 06, 2023 | 38.46 | 38.62 | 38.00 | 38.27 | 547,233 | -0.31(-0.80%) |
Apr 05, 2023 | 37.97 | 38.89 | 37.73 | 38.58 | 635,148 | +0.57(+1.51%) |
Apr 04, 2023 | 38.67 | 38.67 | 37.32 | 38.01 | 801,186 | -0.58(-1.51%) |
Apr 03, 2023 | 39.07 | 39.35 | 38.11 | 38.59 | 1,326,539 | +1.26(+3.38%) |
Mar 31, 2023 | 37.35 | 37.69 | 36.93 | 37.33 | 754,272 | +0.29(+0.79%) |
Mar 30, 2023 | 37.45 | 37.50 | 36.79 | 37.04 | 409,934 | -0.32(-0.86%) |
Mar 29, 2023 | 37.41 | 37.54 | 36.88 | 37.36 | 335,209 | +0.45(+1.21%) |
Mar 28, 2023 | 36.42 | 37.24 | 36.36 | 36.91 | 409,666 | +0.16(+0.42%) |
Mar 27, 2023 | 36.54 | 36.95 | 35.78 | 36.75 | 657,087 | +0.84(+2.35%) |
Mar 24, 2023 | 34.42 | 35.92 | 34.12 | 35.91 | 922,347 | +0.94(+2.69%) |
Mar 23, 2023 | 35.12 | 35.77 | 34.42 | 34.97 | 893,818 | +0.15(+0.42%) |
Mar 22, 2023 | 35.74 | 36.02 | 34.81 | 34.83 | 591,657 | -1.10(-3.05%) |
Mar 21, 2023 | 36.02 | 36.34 | 35.48 | 35.92 | 586,131 | +0.66(+1.87%) |
Mar 20, 2023 | 34.47 | 35.47 | 34.26 | 35.26 | 875,347 | +1.02(+2.97%) |
Mar 17, 2023 | 34.89 | 35.41 | 34.11 | 34.24 | 1,703,821 | -0.55(-1.59%) |
Mar 16, 2023 | 34.07 | 34.91 | 32.98 | 34.80 | 1,383,308 | -0.15(-0.42%) |
Mar 15, 2023 | 35.51 | 36.12 | 33.91 | 34.94 | 1,476,365 | -2.04(-5.51%) |
Mar 14, 2023 | 38.05 | 38.82 | 36.51 | 36.98 | 1,029,492 | -0.67(-1.78%) |
Mar 13, 2023 | 37.99 | 38.70 | 37.09 | 37.65 | 850,173 | -1.49(-3.81%) |
Mar 10, 2023 | 40.09 | 40.42 | 38.93 | 39.14 | 574,946 | -1.21(-3.00%) |
Mar 09, 2023 | 41.15 | 41.64 | 40.30 | 40.35 | 602,019 | -0.69(-1.68%) |
Mar 08, 2023 | 41.94 | 42.39 | 40.87 | 41.04 | 699,086 | -1.02(-2.42%) |
Mar 07, 2023 | 42.06 | 42.60 | 41.83 | 42.06 | 462,039 | -0.29(-0.69%) |
Mar 06, 2023 | 42.44 | 42.77 | 42.15 | 42.35 | 531,983 | -0.28(-0.66%) |
Mar 03, 2023 | 41.24 | 43.06 | 41.13 | 42.63 | 966,870 | +0.60(+1.44%) |
Mar 02, 2023 | 40.90 | 42.31 | 40.63 | 42.03 | 977,894 | +0.96(+2.35%) |
Mar 01, 2023 | 40.36 | 41.49 | 40.36 | 41.06 | 1,105,246 | +0.41(+1.02%) |
Feb 28, 2023 | 40.74 | 41.56 | 40.30 | 40.65 | 1,183,389 | +0.32(+0.79%) |
Feb 27, 2023 | 41.34 | 41.80 | 40.22 | 40.33 | 1,260,698 | -0.80(-1.94%) |
Feb 24, 2023 | 39.49 | 42.04 | 37.60 | 41.13 | 2,848,491 | +2.98(+7.80%) |
Feb 23, 2023 | 37.98 | 38.60 | 37.18 | 38.15 | 834,889 | +0.85(+2.27%) |
Feb 22, 2023 | 37.51 | 38.03 | 36.74 | 37.31 | 550,048 | -0.02(-0.05%) |
Feb 21, 2023 | 37.82 | 38.52 | 37.26 | 37.33 | 713,406 | -0.79(-2.07%) |
Feb 17, 2023 | 38.88 | 38.88 | 37.82 | 38.12 | 522,658 | -1.24(-3.16%) |
Feb 16, 2023 | 39.29 | 40.31 | 39.27 | 39.36 | 497,980 | -0.28(-0.70%) |
Feb 15, 2023 | 39.09 | 39.84 | 38.54 | 39.64 | 660,683 | -0.24(-0.60%) |
Feb 14, 2023 | 39.76 | 40.25 | 39.30 | 39.88 | 472,861 | -0.34(-0.84%) |
Feb 13, 2023 | 40.54 | 40.66 | 40.01 | 40.22 | 333,617 | -0.71(-1.74%) |
Feb 10, 2023 | 39.52 | 41.03 | 39.39 | 40.93 | 843,236 | +2.01(+5.17%) |
Feb 09, 2023 | 39.27 | 39.54 | 38.49 | 38.91 | 783,110 | -0.15(-0.39%) |
Feb 08, 2023 | 39.96 | 40.24 | 38.53 | 39.07 | 1,664,714 | -0.90(-2.24%) |
Feb 07, 2023 | 39.06 | 39.98 | 38.56 | 39.96 | 853,826 | +1.29(+3.34%) |
Feb 06, 2023 | 39.06 | 39.70 | 38.45 | 38.67 | 629,512 | -0.60(-1.52%) |
Feb 03, 2023 | 39.42 | 40.48 | 39.20 | 39.27 | 687,337 | -0.40(-1.02%) |
Feb 02, 2023 | 40.74 | 40.74 | 39.19 | 39.68 | 621,445 | -0.82(-2.02%) |