Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.06 | 39.58 | 38.97 | 39.00 | 705,334 | -0.00(-0.01%) |
Apr 27, 2023 | 39.47 | 39.47 | 38.97 | 39.00 | 631,226 | -0.18(-0.46%) |
Apr 26, 2023 | 39.51 | 39.66 | 39.17 | 39.18 | 565,487 | -0.34(-0.85%) |
Apr 25, 2023 | 39.85 | 39.85 | 39.48 | 39.52 | 480,573 | -0.24(-0.60%) |
Apr 24, 2023 | 39.24 | 39.80 | 39.19 | 39.76 | 538,804 | +0.52(+1.33%) |
Apr 21, 2023 | 39.64 | 39.69 | 39.14 | 39.24 | 823,966 | -0.33(-0.83%) |
Apr 20, 2023 | 39.93 | 40.00 | 39.47 | 39.57 | 885,564 | -0.31(-0.79%) |
Apr 19, 2023 | 40.34 | 40.39 | 39.68 | 39.88 | 989,978 | -0.35(-0.88%) |
Apr 18, 2023 | 40.61 | 40.64 | 40.20 | 40.23 | 418,322 | -0.29(-0.72%) |
Apr 17, 2023 | 40.54 | 40.64 | 40.43 | 40.53 | 308,007 | +0.05(+0.11%) |
Apr 14, 2023 | 40.22 | 40.57 | 40.22 | 40.48 | 327,251 | +0.31(+0.76%) |
Apr 13, 2023 | 40.18 | 40.35 | 40.10 | 40.17 | 316,888 | +0.12(+0.29%) |
Apr 12, 2023 | 40.11 | 40.17 | 39.95 | 40.06 | 261,885 | +0.09(+0.23%) |
Apr 11, 2023 | 40.20 | 40.30 | 39.93 | 39.97 | 392,318 | -0.01(-0.02%) |
Apr 10, 2023 | 40.12 | 40.30 | 39.70 | 39.97 | 558,805 | -0.24(-0.59%) |
Apr 06, 2023 | 40.32 | 40.47 | 40.14 | 40.21 | 290,574 | -0.06(-0.15%) |
Apr 05, 2023 | 40.28 | 40.30 | 40.04 | 40.27 | 297,057 | +0.01(+0.02%) |
Apr 04, 2023 | 40.31 | 40.33 | 40.06 | 40.27 | 357,584 | -0.09(-0.23%) |
Apr 03, 2023 | 39.93 | 40.38 | 39.72 | 40.36 | 483,312 | +0.65(+1.64%) |
Mar 31, 2023 | 39.85 | 39.90 | 39.61 | 39.70 | 542,249 | -0.06(-0.15%) |
Mar 30, 2023 | 39.70 | 39.85 | 39.46 | 39.77 | 537,128 | +0.02(+0.04%) |
Mar 29, 2023 | 39.47 | 39.80 | 39.40 | 39.75 | 514,588 | +0.29(+0.74%) |
Mar 28, 2023 | 39.16 | 39.51 | 39.16 | 39.46 | 426,781 | +0.34(+0.86%) |
Mar 27, 2023 | 38.78 | 39.23 | 38.48 | 39.12 | 724,829 | +0.39(+1.01%) |
Mar 24, 2023 | 38.80 | 38.82 | 38.48 | 38.73 | 766,533 | -0.08(-0.20%) |
Mar 23, 2023 | 38.85 | 39.04 | 38.65 | 38.81 | 553,701 | -0.06(-0.16%) |
Mar 22, 2023 | 39.03 | 39.13 | 38.78 | 38.87 | 642,057 | -0.19(-0.49%) |
Mar 21, 2023 | 39.16 | 39.36 | 38.97 | 39.06 | 677,758 | +0.15(+0.39%) |
Mar 20, 2023 | 39.09 | 39.24 | 38.89 | 38.91 | 749,573 | -0.18(-0.47%) |
Mar 17, 2023 | 39.47 | 39.56 | 38.99 | 39.09 | 780,939 | -0.42(-1.07%) |
Mar 16, 2023 | 38.78 | 39.58 | 38.65 | 39.51 | 856,074 | +0.85(+2.20%) |
Mar 15, 2023 | 38.55 | 38.70 | 38.28 | 38.66 | 2,058,090 | +0.01(+0.02%) |
Mar 14, 2023 | 38.59 | 38.85 | 38.55 | 38.65 | 1,241,546 | -0.04(-0.10%) |
Mar 13, 2023 | 38.66 | 38.94 | 38.47 | 38.69 | 1,461,720 | -0.01(-0.02%) |
Mar 10, 2023 | 39.24 | 39.74 | 38.47 | 38.70 | 2,915,285 | -0.42(-1.08%) |
Mar 09, 2023 | 39.82 | 40.05 | 39.08 | 39.12 | 2,059,676 | -0.59(-1.49%) |
Mar 08, 2023 | 40.08 | 40.09 | 39.62 | 39.71 | 1,141,797 | -0.24(-0.59%) |
Mar 07, 2023 | 40.12 | 40.18 | 39.90 | 39.95 | 896,870 | -0.07(-0.18%) |
Mar 06, 2023 | 39.97 | 40.12 | 39.83 | 40.02 | 727,642 | +0.19(+0.48%) |
Mar 03, 2023 | 39.79 | 39.96 | 39.68 | 39.83 | 714,280 | +0.05(+0.13%) |
Mar 02, 2023 | 39.79 | 39.81 | 39.56 | 39.78 | 635,850 | +0.05(+0.13%) |
Mar 01, 2023 | 39.64 | 39.89 | 39.45 | 39.73 | 582,455 | -0.03(-0.07%) |
Feb 28, 2023 | 39.81 | 39.94 | 39.62 | 39.76 | 567,621 | +0.16(+0.39%) |
Feb 27, 2023 | 40.05 | 40.05 | 39.60 | 39.60 | 796,894 | -0.38(-0.96%) |
Feb 24, 2023 | 39.83 | 40.02 | 39.72 | 39.99 | 614,783 | +0.13(+0.33%) |
Feb 23, 2023 | 39.77 | 39.95 | 39.70 | 39.85 | 395,216 | +0.04(+0.09%) |
Feb 22, 2023 | 39.76 | 40.10 | 39.76 | 39.82 | 431,505 | -0.01(-0.04%) |
Feb 21, 2023 | 40.12 | 40.16 | 39.75 | 39.83 | 441,195 | -0.27(-0.66%) |
Feb 17, 2023 | 40.25 | 40.25 | 40.02 | 40.10 | 297,566 | -0.11(-0.28%) |
Feb 16, 2023 | 40.07 | 40.25 | 39.92 | 40.21 | 504,411 | +0.06(+0.15%) |
Feb 15, 2023 | 40.08 | 40.18 | 39.84 | 40.15 | 507,978 | +0.18(+0.44%) |
Feb 14, 2023 | 39.88 | 40.10 | 39.79 | 39.97 | 561,380 | +0.20(+0.50%) |
Feb 13, 2023 | 39.94 | 39.94 | 39.70 | 39.77 | 491,087 | -0.03(-0.07%) |
Feb 10, 2023 | 39.75 | 40.07 | 39.75 | 39.80 | 514,734 | -0.06(-0.15%) |
Feb 09, 2023 | 39.89 | 40.08 | 39.78 | 39.86 | 515,873 | -0.16(-0.39%) |
Feb 08, 2023 | 40.15 | 40.15 | 39.85 | 40.02 | 376,873 | -0.11(-0.28%) |
Feb 07, 2023 | 40.10 | 40.23 | 39.87 | 40.13 | 707,287 | +0.06(+0.15%) |
Feb 06, 2023 | 40.08 | 40.16 | 39.82 | 40.07 | 601,921 | +0.13(+0.33%) |
Feb 03, 2023 | 39.84 | 40.06 | 39.68 | 39.93 | 613,642 | +0.08(+0.20%) |
Feb 02, 2023 | 39.56 | 39.90 | 39.36 | 39.85 | 611,008 | +0.33(+0.84%) |