Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.76 | 37.25 | 36.67 | 36.70 | 749,473 | -0.00(-0.01%) |
Apr 27, 2023 | 37.14 | 37.14 | 36.68 | 36.71 | 670,727 | -0.17(-0.46%) |
Apr 26, 2023 | 37.19 | 37.32 | 36.86 | 36.88 | 600,874 | -0.32(-0.85%) |
Apr 25, 2023 | 37.50 | 37.50 | 37.16 | 37.19 | 510,647 | -0.22(-0.60%) |
Apr 24, 2023 | 36.93 | 37.45 | 36.88 | 37.42 | 572,522 | +0.49(+1.33%) |
Apr 21, 2023 | 37.31 | 37.35 | 36.84 | 36.93 | 875,528 | -0.31(-0.83%) |
Apr 20, 2023 | 37.58 | 37.65 | 37.15 | 37.24 | 940,981 | -0.30(-0.79%) |
Apr 19, 2023 | 37.97 | 38.01 | 37.34 | 37.53 | 1,051,929 | -0.33(-0.88%) |
Apr 18, 2023 | 38.22 | 38.25 | 37.83 | 37.87 | 444,500 | -0.27(-0.72%) |
Apr 17, 2023 | 38.15 | 38.25 | 38.05 | 38.14 | 327,282 | +0.04(+0.11%) |
Apr 14, 2023 | 37.85 | 38.18 | 37.85 | 38.10 | 347,729 | +0.29(+0.76%) |
Apr 13, 2023 | 37.81 | 37.97 | 37.74 | 37.81 | 336,718 | +0.11(+0.29%) |
Apr 12, 2023 | 37.75 | 37.81 | 37.60 | 37.70 | 278,274 | +0.09(+0.23%) |
Apr 11, 2023 | 37.84 | 37.92 | 37.58 | 37.61 | 416,868 | -0.01(-0.02%) |
Apr 10, 2023 | 37.76 | 37.93 | 37.36 | 37.62 | 593,774 | -0.22(-0.59%) |
Apr 06, 2023 | 37.94 | 38.09 | 37.78 | 37.84 | 308,757 | -0.06(-0.15%) |
Apr 05, 2023 | 37.91 | 37.93 | 37.68 | 37.90 | 315,646 | +0.01(+0.02%) |
Apr 04, 2023 | 37.94 | 37.95 | 37.70 | 37.89 | 379,961 | -0.09(-0.23%) |
Apr 03, 2023 | 37.58 | 38.00 | 37.38 | 37.98 | 513,557 | +0.61(+1.64%) |
Mar 31, 2023 | 37.50 | 37.55 | 37.28 | 37.37 | 576,182 | -0.06(-0.15%) |
Mar 30, 2023 | 37.37 | 37.50 | 37.14 | 37.42 | 570,741 | +0.01(+0.04%) |
Mar 29, 2023 | 37.14 | 37.45 | 37.08 | 37.41 | 546,790 | +0.27(+0.74%) |
Mar 28, 2023 | 36.85 | 37.19 | 36.85 | 37.14 | 453,488 | +0.32(+0.86%) |
Mar 27, 2023 | 36.49 | 36.92 | 36.21 | 36.82 | 770,188 | +0.37(+1.01%) |
Mar 24, 2023 | 36.51 | 36.54 | 36.22 | 36.45 | 814,502 | -0.07(-0.20%) |
Mar 23, 2023 | 36.56 | 36.75 | 36.37 | 36.52 | 588,350 | -0.06(-0.16%) |
Mar 22, 2023 | 36.73 | 36.82 | 36.49 | 36.58 | 682,235 | -0.18(-0.49%) |
Mar 21, 2023 | 36.85 | 37.04 | 36.67 | 36.76 | 720,171 | +0.14(+0.39%) |
Mar 20, 2023 | 36.79 | 36.93 | 36.60 | 36.62 | 796,480 | -0.17(-0.47%) |
Mar 17, 2023 | 37.14 | 37.23 | 36.69 | 36.79 | 829,808 | -0.40(-1.07%) |
Mar 16, 2023 | 36.50 | 37.25 | 36.38 | 37.19 | 909,646 | +0.80(+2.20%) |
Mar 15, 2023 | 36.28 | 36.42 | 36.02 | 36.38 | 2,186,882 | +0.01(+0.02%) |
Mar 14, 2023 | 36.32 | 36.56 | 36.28 | 36.38 | 1,319,240 | -0.04(-0.10%) |
Mar 13, 2023 | 36.38 | 36.65 | 36.20 | 36.41 | 1,553,192 | -0.01(-0.02%) |
Mar 10, 2023 | 36.93 | 37.40 | 36.20 | 36.42 | 3,097,719 | -0.40(-1.08%) |
Mar 09, 2023 | 37.48 | 37.69 | 36.78 | 36.82 | 2,188,567 | -0.56(-1.49%) |
Mar 08, 2023 | 37.72 | 37.73 | 37.29 | 37.37 | 1,213,249 | -0.22(-0.59%) |
Mar 07, 2023 | 37.76 | 37.81 | 37.55 | 37.60 | 952,994 | -0.07(-0.18%) |
Mar 06, 2023 | 37.62 | 37.76 | 37.48 | 37.67 | 773,176 | +0.18(+0.48%) |
Mar 03, 2023 | 37.44 | 37.60 | 37.34 | 37.48 | 758,978 | +0.05(+0.13%) |
Mar 02, 2023 | 37.44 | 37.46 | 37.23 | 37.44 | 675,640 | +0.05(+0.13%) |
Mar 01, 2023 | 37.30 | 37.54 | 37.13 | 37.39 | 618,904 | -0.03(-0.07%) |
Feb 28, 2023 | 37.46 | 37.59 | 37.28 | 37.42 | 603,142 | +0.15(+0.39%) |
Feb 27, 2023 | 37.69 | 37.69 | 37.27 | 37.27 | 846,762 | -0.36(-0.96%) |
Feb 24, 2023 | 37.48 | 37.67 | 37.38 | 37.63 | 653,255 | +0.13(+0.33%) |
Feb 23, 2023 | 37.43 | 37.60 | 37.37 | 37.51 | 419,948 | +0.03(+0.09%) |
Feb 22, 2023 | 37.42 | 37.74 | 37.42 | 37.47 | 458,508 | -0.01(-0.04%) |
Feb 21, 2023 | 37.76 | 37.79 | 37.41 | 37.48 | 468,804 | -0.25(-0.66%) |
Feb 17, 2023 | 37.88 | 37.88 | 37.66 | 37.74 | 316,187 | -0.10(-0.28%) |
Feb 16, 2023 | 37.71 | 37.88 | 37.57 | 37.84 | 535,976 | +0.06(+0.15%) |
Feb 15, 2023 | 37.72 | 37.81 | 37.49 | 37.78 | 539,767 | +0.17(+0.44%) |
Feb 14, 2023 | 37.53 | 37.74 | 37.44 | 37.62 | 596,510 | +0.19(+0.50%) |
Feb 13, 2023 | 37.59 | 37.59 | 37.37 | 37.43 | 521,818 | -0.03(-0.07%) |
Feb 10, 2023 | 37.41 | 37.71 | 37.41 | 37.46 | 546,945 | -0.06(-0.15%) |
Feb 09, 2023 | 37.54 | 37.72 | 37.44 | 37.51 | 548,156 | -0.15(-0.39%) |
Feb 08, 2023 | 37.78 | 37.78 | 37.50 | 37.66 | 400,458 | -0.10(-0.28%) |
Feb 07, 2023 | 37.74 | 37.86 | 37.52 | 37.76 | 751,547 | +0.06(+0.15%) |
Feb 06, 2023 | 37.72 | 37.79 | 37.48 | 37.71 | 639,588 | +0.13(+0.33%) |
Feb 03, 2023 | 37.49 | 37.70 | 37.35 | 37.58 | 652,043 | +0.08(+0.20%) |
Feb 02, 2023 | 37.23 | 37.55 | 37.04 | 37.51 | 649,244 | +0.31(+0.84%) |