Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.61 | 38.71 | 38.57 | 38.68 | 966,347 | +0.13(+0.34%) |
Apr 27, 2023 | 38.51 | 38.64 | 38.45 | 38.55 | 1,023,609 | +0.09(+0.24%) |
Apr 26, 2023 | 38.55 | 38.55 | 38.41 | 38.45 | 657,034 | -0.11(-0.29%) |
Apr 25, 2023 | 38.60 | 38.64 | 38.53 | 38.56 | 809,812 | -0.06(-0.14%) |
Apr 24, 2023 | 38.55 | 38.64 | 38.52 | 38.62 | 726,780 | +0.10(+0.27%) |
Apr 21, 2023 | 38.48 | 38.56 | 38.41 | 38.52 | 1,019,172 | +0.07(+0.19%) |
Apr 20, 2023 | 38.38 | 38.48 | 38.32 | 38.44 | 761,243 | -0.02(-0.05%) |
Apr 19, 2023 | 38.46 | 38.51 | 38.42 | 38.46 | 765,416 | -0.10(-0.27%) |
Apr 18, 2023 | 38.61 | 38.65 | 38.49 | 38.56 | 1,217,668 | +0.05(+0.12%) |
Apr 17, 2023 | 38.55 | 38.55 | 38.42 | 38.52 | 957,571 | -0.07(-0.19%) |
Apr 14, 2023 | 38.64 | 38.69 | 38.52 | 38.59 | 1,109,815 | -0.07(-0.17%) |
Apr 13, 2023 | 38.53 | 38.72 | 38.53 | 38.66 | 1,163,761 | +0.20(+0.53%) |
Apr 12, 2023 | 38.62 | 38.64 | 38.42 | 38.45 | 700,172 | -0.02(-0.05%) |
Apr 11, 2023 | 38.41 | 38.54 | 38.39 | 38.47 | 1,950,661 | +0.06(+0.15%) |
Apr 10, 2023 | 38.33 | 38.43 | 38.26 | 38.42 | 988,678 | -0.02(-0.05%) |
Apr 06, 2023 | 38.30 | 38.48 | 38.22 | 38.43 | 2,346,509 | +0.13(+0.34%) |
Apr 05, 2023 | 38.44 | 38.47 | 38.25 | 38.30 | 6,803,422 | -0.13(-0.34%) |
Apr 04, 2023 | 38.54 | 38.56 | 38.42 | 38.43 | 2,645,595 | -0.09(-0.24%) |
Apr 03, 2023 | 38.51 | 38.57 | 38.44 | 38.53 | 3,416,883 | -0.03(-0.07%) |
Mar 31, 2023 | 38.31 | 38.58 | 38.31 | 38.56 | 1,705,527 | +0.34(+0.90%) |
Mar 30, 2023 | 38.10 | 38.22 | 38.02 | 38.21 | 2,167,541 | +0.19(+0.49%) |
Mar 29, 2023 | 37.83 | 38.04 | 37.81 | 38.03 | 3,104,749 | +0.36(+0.96%) |
Mar 28, 2023 | 37.69 | 37.70 | 37.59 | 37.67 | 9,883,401 | -0.04(-0.10%) |
Mar 27, 2023 | 37.83 | 37.86 | 37.70 | 37.70 | 1,309,086 | -0.04(-0.10%) |
Mar 24, 2023 | 37.67 | 37.79 | 37.63 | 37.74 | 1,974,804 | +0.00(+0.00%) |
Mar 23, 2023 | 37.88 | 38.03 | 37.66 | 37.74 | 1,874,753 | -0.08(-0.22%) |
Mar 22, 2023 | 37.88 | 38.19 | 37.76 | 37.82 | 3,115,748 | -0.06(-0.15%) |
Mar 21, 2023 | 37.76 | 37.92 | 37.72 | 37.88 | 2,759,898 | +0.28(+0.74%) |
Mar 20, 2023 | 37.67 | 37.76 | 37.55 | 37.60 | 7,570,208 | -0.07(-0.20%) |
Mar 17, 2023 | 37.65 | 37.83 | 37.57 | 37.68 | 27,724,688 | -0.23(-0.61%) |
Mar 16, 2023 | 37.66 | 37.98 | 37.62 | 37.91 | 3,506,197 | +0.16(+0.42%) |
Mar 15, 2023 | 37.63 | 37.76 | 37.54 | 37.75 | 2,179,037 | -0.15(-0.39%) |
Mar 14, 2023 | 37.87 | 38.00 | 37.75 | 37.90 | 3,055,984 | +0.25(+0.66%) |
Mar 13, 2023 | 37.67 | 38.07 | 37.62 | 37.65 | 2,824,003 | -0.19(-0.51%) |
Mar 10, 2023 | 37.93 | 38.06 | 37.75 | 37.84 | 1,680,536 | -0.02(-0.05%) |
Mar 09, 2023 | 38.07 | 38.19 | 37.80 | 37.86 | 2,861,581 | -0.17(-0.44%) |
Mar 08, 2023 | 38.14 | 38.17 | 37.94 | 38.03 | 1,863,552 | -0.11(-0.29%) |
Mar 07, 2023 | 38.31 | 38.32 | 38.13 | 38.14 | 2,721,714 | -0.15(-0.39%) |
Mar 06, 2023 | 38.35 | 38.40 | 38.27 | 38.29 | 1,017,638 | -0.03(-0.07%) |
Mar 03, 2023 | 38.13 | 38.35 | 38.10 | 38.31 | 2,189,272 | +0.31(+0.80%) |
Mar 02, 2023 | 37.85 | 38.06 | 37.83 | 38.01 | 2,074,988 | +0.05(+0.12%) |
Mar 01, 2023 | 38.01 | 38.04 | 37.90 | 37.96 | 3,181,422 | -0.07(-0.17%) |
Feb 28, 2023 | 38.08 | 38.08 | 37.99 | 38.03 | 1,200,392 | -0.06(-0.14%) |
Feb 27, 2023 | 38.01 | 38.13 | 37.97 | 38.08 | 909,409 | +0.18(+0.49%) |
Feb 24, 2023 | 37.81 | 37.95 | 37.78 | 37.90 | 1,070,856 | -0.16(-0.41%) |
Feb 23, 2023 | 37.94 | 38.12 | 37.87 | 38.06 | 1,509,286 | +0.26(+0.68%) |
Feb 22, 2023 | 37.73 | 37.93 | 37.72 | 37.80 | 1,572,028 | +0.17(+0.46%) |
Feb 21, 2023 | 37.85 | 37.87 | 37.54 | 37.62 | 3,484,314 | -0.44(-1.16%) |
Feb 17, 2023 | 37.83 | 38.11 | 37.76 | 38.07 | 4,270,879 | +0.16(+0.41%) |
Feb 16, 2023 | 38.02 | 38.07 | 37.88 | 37.91 | 2,030,883 | -0.23(-0.60%) |
Feb 15, 2023 | 38.04 | 38.15 | 37.97 | 38.14 | 1,640,316 | -0.03(-0.07%) |
Feb 14, 2023 | 38.07 | 38.20 | 37.96 | 38.17 | 2,795,221 | +0.03(+0.07%) |
Feb 13, 2023 | 38.08 | 38.24 | 38.06 | 38.14 | 3,275,200 | +0.06(+0.17%) |
Feb 10, 2023 | 38.18 | 38.23 | 38.01 | 38.08 | 957,112 | -0.17(-0.43%) |
Feb 09, 2023 | 38.54 | 38.54 | 38.22 | 38.24 | 1,086,858 | -0.17(-0.46%) |
Feb 08, 2023 | 38.46 | 38.52 | 38.35 | 38.42 | 2,121,758 | -0.12(-0.31%) |
Feb 07, 2023 | 38.40 | 38.61 | 38.38 | 38.54 | 1,225,304 | +0.14(+0.36%) |
Feb 06, 2023 | 38.44 | 38.47 | 38.37 | 38.40 | 1,154,319 | -0.18(-0.48%) |
Feb 03, 2023 | 38.59 | 38.72 | 38.53 | 38.58 | 3,368,991 | -0.24(-0.62%) |
Feb 02, 2023 | 38.88 | 38.91 | 38.78 | 38.82 | 2,424,193 | +0.13(+0.33%) |