Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.34 | 38.77 | 38.09 | 38.71 | 687,422 | +0.14(+0.36%) |
Apr 27, 2023 | 38.41 | 38.68 | 38.08 | 38.57 | 458,444 | +0.47(+1.23%) |
Apr 26, 2023 | 37.88 | 38.61 | 37.67 | 38.10 | 509,933 | +0.36(+0.95%) |
Apr 25, 2023 | 38.98 | 38.98 | 37.73 | 37.74 | 833,207 | -1.70(-4.31%) |
Apr 24, 2023 | 40.08 | 40.23 | 39.37 | 39.44 | 483,332 | -0.57(-1.42%) |
Apr 21, 2023 | 39.98 | 40.35 | 39.95 | 40.01 | 685,601 | +0.10(+0.25%) |
Apr 20, 2023 | 40.16 | 40.36 | 39.87 | 39.91 | 409,349 | -0.66(-1.63%) |
Apr 19, 2023 | 40.55 | 40.78 | 40.07 | 40.57 | 417,315 | -0.27(-0.66%) |
Apr 18, 2023 | 41.05 | 41.10 | 40.65 | 40.84 | 648,890 | +0.00(+0.00%) |
Apr 17, 2023 | 40.74 | 40.96 | 40.60 | 40.84 | 552,825 | +0.10(+0.25%) |
Apr 14, 2023 | 40.52 | 40.91 | 40.47 | 40.74 | 757,276 | +0.01(+0.02%) |
Apr 13, 2023 | 40.40 | 40.80 | 40.27 | 40.73 | 830,351 | +0.63(+1.57%) |
Apr 12, 2023 | 40.49 | 40.49 | 39.94 | 40.10 | 949,844 | -0.10(-0.25%) |
Apr 11, 2023 | 40.00 | 40.43 | 39.88 | 40.20 | 665,881 | +0.02(+0.05%) |
Apr 10, 2023 | 39.79 | 40.34 | 39.75 | 40.18 | 623,955 | -0.01(-0.02%) |
Apr 06, 2023 | 40.08 | 40.37 | 39.69 | 40.19 | 762,705 | -0.04(-0.10%) |
Apr 05, 2023 | 40.62 | 40.77 | 39.91 | 40.23 | 521,962 | -0.56(-1.37%) |
Apr 04, 2023 | 40.88 | 41.01 | 40.50 | 40.79 | 593,257 | -0.13(-0.32%) |
Apr 03, 2023 | 40.15 | 40.92 | 40.05 | 40.92 | 779,002 | +0.64(+1.59%) |
Mar 31, 2023 | 39.47 | 40.32 | 39.39 | 40.28 | 1,063,114 | +0.98(+2.49%) |
Mar 30, 2023 | 39.44 | 39.71 | 39.19 | 39.30 | 481,321 | +0.05(+0.13%) |
Mar 29, 2023 | 39.07 | 39.49 | 38.90 | 39.25 | 929,879 | +0.52(+1.34%) |
Mar 28, 2023 | 39.00 | 39.02 | 38.44 | 38.73 | 920,048 | -0.33(-0.84%) |
Mar 27, 2023 | 38.55 | 39.13 | 38.45 | 39.06 | 663,851 | +0.68(+1.77%) |
Mar 24, 2023 | 38.16 | 38.48 | 38.03 | 38.38 | 564,025 | +0.13(+0.34%) |
Mar 23, 2023 | 38.64 | 39.03 | 38.04 | 38.25 | 758,223 | -0.08(-0.21%) |
Mar 22, 2023 | 38.93 | 39.56 | 38.26 | 38.33 | 949,790 | -0.72(-1.84%) |
Mar 21, 2023 | 38.89 | 39.16 | 38.67 | 39.05 | 877,324 | +0.42(+1.09%) |
Mar 20, 2023 | 37.86 | 38.69 | 37.82 | 38.63 | 900,693 | +0.78(+2.06%) |
Mar 17, 2023 | 37.86 | 38.26 | 37.35 | 37.85 | 1,370,898 | -0.14(-0.37%) |
Mar 16, 2023 | 36.93 | 38.20 | 36.93 | 37.99 | 766,448 | +0.82(+2.21%) |
Mar 15, 2023 | 37.05 | 37.45 | 36.71 | 37.17 | 1,184,435 | -0.56(-1.48%) |
Mar 14, 2023 | 37.67 | 38.10 | 37.34 | 37.73 | 1,295,804 | +0.72(+1.95%) |
Mar 13, 2023 | 37.46 | 37.76 | 36.67 | 37.01 | 1,385,615 | -0.77(-2.04%) |
Mar 10, 2023 | 38.63 | 38.77 | 37.51 | 37.78 | 858,213 | -1.02(-2.63%) |
Mar 09, 2023 | 40.04 | 40.24 | 38.75 | 38.80 | 641,565 | -1.13(-2.83%) |
Mar 08, 2023 | 39.85 | 40.30 | 39.83 | 39.93 | 911,608 | +0.18(+0.45%) |
Mar 07, 2023 | 40.24 | 40.77 | 39.44 | 39.75 | 1,076,133 | -0.41(-1.02%) |
Mar 06, 2023 | 40.45 | 40.45 | 39.66 | 40.16 | 1,623,406 | -0.27(-0.67%) |
Mar 03, 2023 | 40.50 | 40.97 | 40.23 | 40.43 | 1,711,816 | +0.17(+0.42%) |
Mar 02, 2023 | 40.32 | 40.47 | 39.02 | 40.26 | 1,501,374 | -0.63(-1.54%) |
Mar 01, 2023 | 40.74 | 41.24 | 40.58 | 40.89 | 928,239 | +0.13(+0.32%) |
Feb 28, 2023 | 41.12 | 41.51 | 40.76 | 40.76 | 1,401,158 | -0.54(-1.31%) |
Feb 27, 2023 | 41.50 | 41.73 | 41.17 | 41.30 | 754,502 | +0.07(+0.17%) |
Feb 24, 2023 | 40.62 | 41.44 | 40.62 | 41.23 | 511,541 | -0.31(-0.75%) |
Feb 23, 2023 | 41.80 | 41.80 | 40.88 | 41.54 | 693,741 | +0.34(+0.83%) |
Feb 22, 2023 | 40.79 | 41.24 | 40.57 | 41.20 | 1,258,791 | +0.42(+1.03%) |
Feb 21, 2023 | 40.91 | 41.20 | 40.53 | 40.78 | 974,396 | -0.61(-1.47%) |
Feb 17, 2023 | 42.11 | 42.17 | 41.00 | 41.39 | 1,491,537 | -0.87(-2.06%) |
Feb 16, 2023 | 41.88 | 42.79 | 41.61 | 42.26 | 1,354,268 | -0.16(-0.38%) |
Feb 15, 2023 | 40.72 | 42.45 | 40.63 | 42.42 | 1,753,685 | +1.76(+4.33%) |
Feb 14, 2023 | 39.71 | 41.10 | 39.04 | 40.66 | 2,328,598 | +1.08(+2.73%) |
Feb 13, 2023 | 36.71 | 39.95 | 36.32 | 39.58 | 3,921,225 | +5.31(+15.49%) |
Feb 10, 2023 | 34.82 | 34.95 | 34.18 | 34.27 | 1,072,997 | -0.80(-2.28%) |
Feb 09, 2023 | 35.56 | 35.84 | 34.97 | 35.07 | 547,996 | -0.02(-0.06%) |
Feb 08, 2023 | 35.36 | 35.80 | 35.00 | 35.09 | 730,292 | -0.35(-0.99%) |
Feb 07, 2023 | 34.83 | 35.66 | 34.65 | 35.44 | 548,099 | +0.51(+1.46%) |
Feb 06, 2023 | 35.03 | 35.36 | 34.81 | 34.93 | 715,274 | -0.57(-1.61%) |
Feb 03, 2023 | 35.53 | 36.26 | 35.35 | 35.50 | 608,472 | -0.78(-2.15%) |
Feb 02, 2023 | 36.31 | 36.65 | 35.73 | 36.28 | 792,475 | +0.52(+1.45%) |