Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.27 | 37.45 | 35.40 | 37.42 | 1,395,623 | -0.22(-0.58%) |
Apr 27, 2023 | 38.01 | 38.81 | 37.41 | 37.64 | 699,895 | +0.05(+0.13%) |
Apr 26, 2023 | 38.18 | 38.42 | 36.84 | 37.59 | 1,177,314 | -1.52(-3.89%) |
Apr 25, 2023 | 39.45 | 39.84 | 38.66 | 39.11 | 499,861 | -0.91(-2.27%) |
Apr 24, 2023 | 39.71 | 40.62 | 38.46 | 40.02 | 896,604 | +0.19(+0.48%) |
Apr 21, 2023 | 39.94 | 40.23 | 39.22 | 39.83 | 819,564 | -0.47(-1.17%) |
Apr 20, 2023 | 39.40 | 40.64 | 39.04 | 40.30 | 509,872 | +0.42(+1.05%) |
Apr 19, 2023 | 40.20 | 40.36 | 38.98 | 39.88 | 660,534 | -1.05(-2.57%) |
Apr 18, 2023 | 41.00 | 41.18 | 40.22 | 40.93 | 806,763 | +0.18(+0.44%) |
Apr 17, 2023 | 38.64 | 40.96 | 38.55 | 40.75 | 964,904 | +2.36(+6.15%) |
Apr 14, 2023 | 39.13 | 39.44 | 37.72 | 38.39 | 406,244 | -0.63(-1.61%) |
Apr 13, 2023 | 38.16 | 39.32 | 37.91 | 39.02 | 540,447 | +1.14(+3.01%) |
Apr 12, 2023 | 39.37 | 39.50 | 37.72 | 37.88 | 529,884 | -0.97(-2.50%) |
Apr 11, 2023 | 38.89 | 38.98 | 38.41 | 38.85 | 391,839 | +0.08(+0.21%) |
Apr 10, 2023 | 37.30 | 38.77 | 37.30 | 38.77 | 441,431 | +0.87(+2.30%) |
Apr 06, 2023 | 38.06 | 38.09 | 37.32 | 37.90 | 425,270 | -0.42(-1.10%) |
Apr 05, 2023 | 39.10 | 39.60 | 37.60 | 38.32 | 606,944 | -1.13(-2.86%) |
Apr 04, 2023 | 39.85 | 39.85 | 38.61 | 39.45 | 512,968 | -0.47(-1.18%) |
Apr 03, 2023 | 40.64 | 41.30 | 39.51 | 39.92 | 1,039,949 | +0.11(+0.28%) |
Mar 31, 2023 | 39.50 | 40.45 | 39.27 | 39.81 | 767,799 | +0.45(+1.14%) |
Mar 30, 2023 | 40.28 | 41.20 | 39.16 | 39.36 | 1,232,450 | +0.26(+0.66%) |
Mar 29, 2023 | 38.15 | 39.41 | 36.94 | 39.10 | 1,250,644 | +1.23(+3.25%) |
Mar 28, 2023 | 38.96 | 38.98 | 37.66 | 37.87 | 825,370 | -0.85(-2.20%) |
Mar 27, 2023 | 39.00 | 39.33 | 37.94 | 38.72 | 657,412 | +0.10(+0.26%) |
Mar 24, 2023 | 37.90 | 38.84 | 37.67 | 38.62 | 879,048 | +0.17(+0.44%) |
Mar 23, 2023 | 38.47 | 41.00 | 37.91 | 38.45 | 1,543,140 | +0.71(+1.88%) |
Mar 22, 2023 | 41.49 | 41.72 | 37.73 | 37.74 | 1,882,017 | -3.51(-8.51%) |
Mar 21, 2023 | 39.00 | 41.82 | 37.00 | 41.25 | 4,540,908 | +5.39(+15.03%) |
Mar 20, 2023 | 35.29 | 36.65 | 34.93 | 35.86 | 1,441,450 | +0.83(+2.37%) |
Mar 17, 2023 | 36.50 | 36.66 | 34.31 | 35.03 | 1,821,714 | -1.69(-4.60%) |
Mar 16, 2023 | 37.61 | 37.61 | 35.79 | 36.72 | 1,240,716 | -1.39(-3.65%) |
Mar 15, 2023 | 38.39 | 38.80 | 37.25 | 38.11 | 1,334,950 | -1.46(-3.69%) |
Mar 14, 2023 | 39.99 | 40.53 | 39.10 | 39.57 | 868,258 | +0.37(+0.94%) |
Mar 13, 2023 | 38.49 | 40.12 | 37.63 | 39.20 | 1,172,925 | -0.05(-0.13%) |
Mar 10, 2023 | 40.90 | 40.92 | 38.29 | 39.25 | 1,464,994 | -2.16(-5.22%) |
Mar 09, 2023 | 42.83 | 43.70 | 41.20 | 41.41 | 987,266 | -1.19(-2.79%) |
Mar 08, 2023 | 42.87 | 42.87 | 41.52 | 42.60 | 722,483 | +0.04(+0.09%) |
Mar 07, 2023 | 42.71 | 43.18 | 41.97 | 42.56 | 585,795 | -0.15(-0.35%) |
Mar 06, 2023 | 41.80 | 43.47 | 41.75 | 42.71 | 1,097,540 | +0.96(+2.30%) |
Mar 03, 2023 | 41.13 | 42.46 | 40.24 | 41.75 | 1,235,383 | +0.86(+2.10%) |
Mar 02, 2023 | 41.01 | 41.52 | 40.62 | 40.89 | 589,006 | -0.88(-2.11%) |
Mar 01, 2023 | 40.73 | 42.30 | 40.51 | 41.77 | 1,466,665 | +2.02(+5.08%) |
Feb 28, 2023 | 39.16 | 40.07 | 39.00 | 39.75 | 606,531 | +0.48(+1.22%) |
Feb 27, 2023 | 37.99 | 39.41 | 37.85 | 39.27 | 939,662 | +1.72(+4.58%) |
Feb 24, 2023 | 37.54 | 37.60 | 36.21 | 37.55 | 1,054,543 | -0.62(-1.62%) |
Feb 23, 2023 | 38.48 | 38.85 | 37.48 | 38.17 | 650,321 | +0.67(+1.79%) |
Feb 22, 2023 | 36.89 | 38.12 | 36.46 | 37.50 | 1,195,495 | +0.51(+1.38%) |
Feb 21, 2023 | 38.51 | 38.83 | 36.94 | 36.99 | 1,423,220 | -1.95(-5.01%) |
Feb 17, 2023 | 39.23 | 39.49 | 38.50 | 38.94 | 836,164 | -0.86(-2.16%) |
Feb 16, 2023 | 41.33 | 42.11 | 39.77 | 39.80 | 822,471 | -1.81(-4.35%) |
Feb 15, 2023 | 38.80 | 41.67 | 38.80 | 41.61 | 1,069,788 | +2.12(+5.37%) |
Feb 14, 2023 | 39.71 | 39.93 | 38.41 | 39.49 | 961,601 | -0.94(-2.33%) |
Feb 13, 2023 | 40.40 | 41.19 | 40.09 | 40.43 | 611,266 | +0.11(+0.27%) |
Feb 10, 2023 | 39.73 | 40.71 | 39.56 | 40.32 | 900,362 | +0.22(+0.55%) |
Feb 09, 2023 | 40.78 | 42.38 | 39.87 | 40.10 | 855,653 | +0.41(+1.03%) |
Feb 08, 2023 | 40.91 | 41.91 | 39.66 | 39.69 | 1,033,844 | -0.42(-1.05%) |
Feb 07, 2023 | 40.64 | 40.84 | 39.04 | 40.11 | 994,022 | -0.44(-1.09%) |
Feb 06, 2023 | 40.28 | 40.80 | 39.55 | 40.55 | 793,720 | -0.08(-0.20%) |
Feb 03, 2023 | 41.13 | 41.87 | 40.25 | 40.63 | 605,992 | -1.27(-3.03%) |
Feb 02, 2023 | 42.90 | 43.36 | 41.68 | 41.90 | 1,246,301 | -0.13(-0.31%) |