Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.65 | 40.39 | 39.63 | 40.10 | 135,538 | +0.50(+1.27%) |
Apr 27, 2023 | 39.26 | 40.00 | 39.20 | 39.60 | 163,362 | +0.44(+1.12%) |
Apr 26, 2023 | 39.14 | 39.95 | 39.03 | 39.16 | 451,653 | -0.54(-1.36%) |
Apr 25, 2023 | 39.86 | 40.04 | 39.30 | 39.70 | 30,253 | -0.52(-1.31%) |
Apr 24, 2023 | 39.88 | 40.23 | 39.88 | 40.23 | 10,823 | +0.34(+0.87%) |
Apr 21, 2023 | 39.75 | 40.04 | 39.62 | 39.88 | 31,797 | +0.66(+1.68%) |
Apr 20, 2023 | 39.30 | 39.44 | 39.22 | 39.22 | 7,527 | +0.04(+0.10%) |
Apr 19, 2023 | 39.23 | 39.25 | 38.85 | 39.18 | 8,083 | +0.19(+0.49%) |
Apr 18, 2023 | 39.01 | 39.38 | 38.68 | 38.99 | 13,542 | +0.13(+0.33%) |
Apr 17, 2023 | 38.86 | 38.90 | 38.70 | 38.86 | 8,536 | +0.22(+0.57%) |
Apr 14, 2023 | 38.58 | 38.84 | 38.51 | 38.64 | 5,910 | -0.06(-0.16%) |
Apr 13, 2023 | 38.51 | 38.91 | 38.50 | 38.70 | 8,333 | +0.21(+0.55%) |
Apr 12, 2023 | 38.33 | 38.77 | 38.27 | 38.49 | 8,667 | +0.50(+1.30%) |
Apr 11, 2023 | 37.88 | 38.41 | 37.80 | 37.99 | 7,063 | -0.15(-0.38%) |
Apr 10, 2023 | 36.68 | 39.44 | 36.68 | 38.14 | 8,242 | -0.07(-0.18%) |
Apr 06, 2023 | 37.96 | 38.52 | 37.96 | 38.21 | 14,405 | -0.09(-0.23%) |
Apr 05, 2023 | 38.08 | 38.35 | 38.08 | 38.30 | 17,605 | +0.31(+0.82%) |
Apr 04, 2023 | 38.23 | 38.23 | 37.93 | 37.99 | 8,847 | +0.01(+0.03%) |
Apr 03, 2023 | 37.53 | 38.03 | 37.53 | 37.98 | 11,430 | +0.26(+0.69%) |
Mar 31, 2023 | 37.73 | 37.78 | 37.62 | 37.72 | 16,261 | +0.20(+0.55%) |
Mar 30, 2023 | 37.40 | 37.70 | 37.28 | 37.52 | 7,858 | +0.37(+0.98%) |
Mar 29, 2023 | 37.00 | 37.35 | 37.00 | 37.15 | 19,541 | +0.21(+0.58%) |
Mar 28, 2023 | 37.00 | 37.08 | 36.82 | 36.94 | 51,782 | -0.07(-0.20%) |
Mar 27, 2023 | 37.16 | 37.18 | 36.84 | 37.01 | 10,062 | +0.11(+0.30%) |
Mar 24, 2023 | 36.95 | 37.14 | 36.80 | 36.90 | 10,910 | -0.31(-0.83%) |
Mar 23, 2023 | 37.45 | 37.65 | 37.11 | 37.21 | 29,832 | +0.00(+0.00%) |
Mar 22, 2023 | 37.26 | 37.70 | 37.15 | 37.21 | 12,562 | +0.13(+0.35%) |
Mar 21, 2023 | 37.23 | 37.23 | 36.98 | 37.08 | 12,510 | +0.05(+0.15%) |
Mar 20, 2023 | 37.09 | 37.19 | 36.87 | 37.02 | 9,317 | +0.95(+2.62%) |
Mar 17, 2023 | 36.22 | 36.30 | 36.06 | 36.08 | 12,306 | -0.31(-0.85%) |
Mar 16, 2023 | 35.74 | 36.43 | 35.74 | 36.39 | 18,821 | +1.01(+2.85%) |
Mar 15, 2023 | 35.65 | 35.66 | 35.00 | 35.38 | 13,278 | -0.47(-1.31%) |
Mar 14, 2023 | 36.02 | 36.09 | 35.76 | 35.85 | 13,465 | +0.28(+0.78%) |
Mar 13, 2023 | 35.56 | 35.75 | 35.37 | 35.57 | 9,264 | +0.55(+1.58%) |
Mar 10, 2023 | 35.21 | 35.27 | 34.91 | 35.02 | 8,244 | +0.18(+0.52%) |
Mar 09, 2023 | 34.87 | 35.22 | 34.81 | 34.84 | 12,750 | +0.19(+0.55%) |
Mar 08, 2023 | 34.56 | 34.66 | 34.47 | 34.65 | 7,375 | -0.01(-0.02%) |
Mar 07, 2023 | 35.10 | 35.10 | 34.40 | 34.66 | 6,957 | -0.45(-1.29%) |
Mar 06, 2023 | 35.33 | 35.45 | 35.11 | 35.11 | 10,645 | -0.26(-0.74%) |
Mar 03, 2023 | 35.60 | 35.66 | 35.19 | 35.37 | 7,160 | -0.63(-1.75%) |
Mar 02, 2023 | 35.80 | 36.00 | 35.70 | 36.00 | 19,526 | +0.30(+0.84%) |
Mar 01, 2023 | 35.94 | 36.07 | 35.68 | 35.70 | 25,693 | +0.10(+0.28%) |
Feb 28, 2023 | 35.80 | 35.96 | 35.60 | 35.60 | 34,027 | -1.55(-4.17%) |
Feb 27, 2023 | 36.96 | 37.73 | 36.96 | 37.15 | 12,225 | +1.23(+3.42%) |
Feb 24, 2023 | 35.85 | 36.17 | 35.71 | 35.92 | 12,172 | -0.24(-0.66%) |
Feb 23, 2023 | 36.17 | 36.17 | 35.92 | 36.16 | 6,216 | +0.07(+0.19%) |
Feb 22, 2023 | 36.24 | 36.30 | 36.08 | 36.09 | 20,469 | -0.66(-1.81%) |
Feb 21, 2023 | 36.88 | 36.94 | 36.60 | 36.76 | 10,822 | -0.31(-0.84%) |
Feb 17, 2023 | 36.66 | 37.11 | 36.62 | 37.07 | 8,938 | +0.33(+0.90%) |
Feb 16, 2023 | 36.77 | 36.92 | 36.73 | 36.74 | 16,562 | -0.39(-1.06%) |
Feb 15, 2023 | 36.67 | 37.14 | 36.67 | 37.13 | 16,344 | +0.19(+0.51%) |
Feb 14, 2023 | 37.11 | 37.20 | 36.77 | 36.95 | 10,416 | +0.30(+0.83%) |
Feb 13, 2023 | 36.56 | 36.85 | 36.55 | 36.64 | 19,668 | +0.45(+1.23%) |
Feb 10, 2023 | 36.36 | 36.45 | 36.14 | 36.19 | 81,454 | -0.46(-1.24%) |
Feb 09, 2023 | 37.20 | 37.20 | 36.64 | 36.65 | 46,012 | +0.16(+0.42%) |
Feb 08, 2023 | 36.75 | 36.79 | 36.47 | 36.49 | 11,827 | -0.27(-0.73%) |
Feb 07, 2023 | 36.23 | 36.77 | 36.22 | 36.77 | 50,637 | -0.38(-1.03%) |
Feb 06, 2023 | 36.96 | 37.16 | 36.83 | 37.15 | 55,067 | -0.32(-0.86%) |
Feb 03, 2023 | 37.59 | 37.59 | 37.32 | 37.47 | 15,119 | +0.05(+0.13%) |
Feb 02, 2023 | 37.39 | 37.58 | 37.27 | 37.42 | 10,987 | +0.38(+1.03%) |