Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.29 | 38.64 | 38.19 | 38.57 | 197,599 | -0.01(-0.03%) |
Apr 27, 2023 | 38.13 | 38.63 | 37.97 | 38.58 | 227,642 | +0.58(+1.52%) |
Apr 26, 2023 | 38.30 | 38.62 | 37.89 | 38.00 | 398,586 | +0.32(+0.86%) |
Apr 25, 2023 | 38.10 | 38.14 | 37.52 | 37.68 | 532,332 | -1.42(-3.62%) |
Apr 24, 2023 | 39.01 | 39.11 | 38.75 | 39.09 | 767,596 | -0.15(-0.37%) |
Apr 21, 2023 | 39.65 | 39.82 | 38.84 | 39.24 | 1,117,139 | -1.03(-2.55%) |
Apr 20, 2023 | 40.61 | 40.90 | 40.05 | 40.27 | 771,528 | -0.51(-1.25%) |
Apr 19, 2023 | 41.06 | 41.07 | 40.74 | 40.77 | 650,744 | -0.58(-1.39%) |
Apr 18, 2023 | 41.03 | 41.45 | 40.74 | 41.35 | 420,855 | +0.84(+2.07%) |
Apr 17, 2023 | 40.62 | 40.64 | 40.05 | 40.51 | 4,855,618 | -0.11(-0.26%) |
Apr 14, 2023 | 40.98 | 41.23 | 40.30 | 40.62 | 443,902 | -0.09(-0.22%) |
Apr 13, 2023 | 39.95 | 40.85 | 39.91 | 40.71 | 524,223 | +1.30(+3.30%) |
Apr 12, 2023 | 39.41 | 39.61 | 39.14 | 39.41 | 498,893 | +0.37(+0.95%) |
Apr 11, 2023 | 38.48 | 39.19 | 38.39 | 39.04 | 551,825 | +1.33(+3.52%) |
Apr 10, 2023 | 37.62 | 37.77 | 37.36 | 37.71 | 190,436 | -0.03(-0.08%) |
Apr 06, 2023 | 37.58 | 37.89 | 37.33 | 37.74 | 230,762 | +0.24(+0.65%) |
Apr 05, 2023 | 37.56 | 37.65 | 37.08 | 37.49 | 471,585 | -0.30(-0.80%) |
Apr 04, 2023 | 38.16 | 38.25 | 37.54 | 37.79 | 288,957 | -0.61(-1.58%) |
Apr 03, 2023 | 38.04 | 38.51 | 37.97 | 38.40 | 363,676 | +0.60(+1.58%) |
Mar 31, 2023 | 37.82 | 38.05 | 37.67 | 37.80 | 421,468 | -0.10(-0.26%) |
Mar 30, 2023 | 37.67 | 37.92 | 37.51 | 37.90 | 376,580 | +0.76(+2.05%) |
Mar 29, 2023 | 36.87 | 37.21 | 36.72 | 37.14 | 395,511 | +0.62(+1.68%) |
Mar 28, 2023 | 36.20 | 36.65 | 36.20 | 36.53 | 513,258 | +0.63(+1.77%) |
Mar 27, 2023 | 35.80 | 35.98 | 35.44 | 35.89 | 285,922 | +0.24(+0.69%) |
Mar 24, 2023 | 35.37 | 35.65 | 34.86 | 35.65 | 260,295 | -0.10(-0.27%) |
Mar 23, 2023 | 36.02 | 36.32 | 35.57 | 35.74 | 356,425 | +0.15(+0.41%) |
Mar 22, 2023 | 35.82 | 36.52 | 35.54 | 35.60 | 305,034 | -0.19(-0.52%) |
Mar 21, 2023 | 35.91 | 36.09 | 35.50 | 35.78 | 505,592 | +0.21(+0.58%) |
Mar 20, 2023 | 34.89 | 35.75 | 34.89 | 35.58 | 664,428 | +1.18(+3.44%) |
Mar 17, 2023 | 34.18 | 34.75 | 33.96 | 34.40 | 789,015 | +0.21(+0.63%) |
Mar 16, 2023 | 33.32 | 34.18 | 33.24 | 34.18 | 643,986 | +0.38(+1.13%) |
Mar 15, 2023 | 34.76 | 34.76 | 33.45 | 33.80 | 787,532 | -2.16(-6.00%) |
Mar 14, 2023 | 36.11 | 36.34 | 35.71 | 35.96 | 231,619 | +0.44(+1.24%) |
Mar 13, 2023 | 34.78 | 35.81 | 34.70 | 35.52 | 440,605 | +0.32(+0.92%) |
Mar 10, 2023 | 35.66 | 36.01 | 35.16 | 35.20 | 305,641 | -0.43(-1.21%) |
Mar 09, 2023 | 37.08 | 37.08 | 35.45 | 35.63 | 358,109 | -1.46(-3.92%) |
Mar 08, 2023 | 36.76 | 37.48 | 36.54 | 37.08 | 296,304 | +0.43(+1.17%) |
Mar 07, 2023 | 38.12 | 38.12 | 36.51 | 36.65 | 492,223 | -1.79(-4.65%) |
Mar 06, 2023 | 38.95 | 38.95 | 38.25 | 38.44 | 333,119 | -0.99(-2.50%) |
Mar 03, 2023 | 38.75 | 39.53 | 38.39 | 39.43 | 541,920 | +1.10(+2.88%) |
Mar 02, 2023 | 38.18 | 38.42 | 37.82 | 38.32 | 352,101 | -0.33(-0.86%) |
Mar 01, 2023 | 38.04 | 38.71 | 37.91 | 38.65 | 336,242 | +1.67(+4.52%) |
Feb 28, 2023 | 36.84 | 37.28 | 36.53 | 36.98 | 663,870 | +0.33(+0.91%) |
Feb 27, 2023 | 36.06 | 36.67 | 36.04 | 36.65 | 539,555 | +0.79(+2.21%) |
Feb 24, 2023 | 36.13 | 36.18 | 35.52 | 35.86 | 696,788 | -1.11(-3.01%) |
Feb 23, 2023 | 37.47 | 37.71 | 36.65 | 36.97 | 715,050 | -0.55(-1.46%) |
Feb 22, 2023 | 37.99 | 37.99 | 37.42 | 37.52 | 409,672 | -0.90(-2.34%) |
Feb 21, 2023 | 38.52 | 39.20 | 38.38 | 38.42 | 448,618 | +0.15(+0.38%) |
Feb 17, 2023 | 38.18 | 38.34 | 37.76 | 38.27 | 181,603 | -0.17(-0.43%) |
Feb 16, 2023 | 38.01 | 38.70 | 37.82 | 38.44 | 569,112 | +0.24(+0.64%) |
Feb 15, 2023 | 37.78 | 38.21 | 37.40 | 38.20 | 392,505 | -0.38(-0.99%) |
Feb 14, 2023 | 37.93 | 38.58 | 37.68 | 38.58 | 335,985 | +0.58(+1.52%) |
Feb 13, 2023 | 37.46 | 38.10 | 37.32 | 38.00 | 220,311 | +0.45(+1.20%) |
Feb 10, 2023 | 38.09 | 38.12 | 37.34 | 37.55 | 405,015 | -0.81(-2.11%) |
Feb 09, 2023 | 39.07 | 39.30 | 38.19 | 38.36 | 442,479 | -0.13(-0.33%) |
Feb 08, 2023 | 38.81 | 38.92 | 38.35 | 38.49 | 371,372 | -0.44(-1.13%) |
Feb 07, 2023 | 38.29 | 39.04 | 38.00 | 38.93 | 459,777 | +0.98(+2.57%) |
Feb 06, 2023 | 38.59 | 38.59 | 37.67 | 37.95 | 898,658 | -0.89(-2.29%) |
Feb 03, 2023 | 39.06 | 39.68 | 38.77 | 38.84 | 701,946 | -0.69(-1.75%) |
Feb 02, 2023 | 40.79 | 40.79 | 39.26 | 39.53 | 626,137 | -1.39(-3.39%) |