Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.88 | 37.37 | 36.79 | 36.82 | 747,101 | -0.00(-0.01%) |
Apr 27, 2023 | 37.26 | 37.26 | 36.79 | 36.82 | 668,604 | -0.17(-0.46%) |
Apr 26, 2023 | 37.30 | 37.44 | 36.98 | 36.99 | 598,973 | -0.32(-0.85%) |
Apr 25, 2023 | 37.62 | 37.62 | 37.27 | 37.31 | 509,031 | -0.22(-0.60%) |
Apr 24, 2023 | 37.05 | 37.57 | 37.00 | 37.54 | 570,710 | +0.49(+1.33%) |
Apr 21, 2023 | 37.43 | 37.47 | 36.96 | 37.04 | 872,757 | -0.31(-0.83%) |
Apr 20, 2023 | 37.70 | 37.77 | 37.27 | 37.35 | 938,003 | -0.30(-0.79%) |
Apr 19, 2023 | 38.09 | 38.13 | 37.46 | 37.65 | 1,048,599 | -0.33(-0.88%) |
Apr 18, 2023 | 38.34 | 38.37 | 37.95 | 37.99 | 443,093 | -0.28(-0.72%) |
Apr 17, 2023 | 38.28 | 38.37 | 38.17 | 38.26 | 326,246 | +0.04(+0.11%) |
Apr 14, 2023 | 37.97 | 38.30 | 37.97 | 38.22 | 346,629 | +0.29(+0.76%) |
Apr 13, 2023 | 37.93 | 38.09 | 37.85 | 37.93 | 335,652 | +0.11(+0.29%) |
Apr 12, 2023 | 37.87 | 37.93 | 37.72 | 37.82 | 277,393 | +0.09(+0.23%) |
Apr 11, 2023 | 37.96 | 38.04 | 37.70 | 37.73 | 415,549 | -0.01(-0.02%) |
Apr 10, 2023 | 37.88 | 38.05 | 37.48 | 37.74 | 591,894 | -0.22(-0.59%) |
Apr 06, 2023 | 38.07 | 38.21 | 37.90 | 37.96 | 307,780 | -0.06(-0.15%) |
Apr 05, 2023 | 38.03 | 38.05 | 37.80 | 38.02 | 314,647 | +0.01(+0.02%) |
Apr 04, 2023 | 38.06 | 38.07 | 37.82 | 38.01 | 378,758 | -0.09(-0.23%) |
Apr 03, 2023 | 37.70 | 38.12 | 37.49 | 38.10 | 511,932 | +0.62(+1.64%) |
Mar 31, 2023 | 37.62 | 37.67 | 37.40 | 37.49 | 574,359 | -0.06(-0.15%) |
Mar 30, 2023 | 37.49 | 37.62 | 37.25 | 37.54 | 568,934 | +0.01(+0.04%) |
Mar 29, 2023 | 37.26 | 37.57 | 37.20 | 37.53 | 545,060 | +0.28(+0.74%) |
Mar 28, 2023 | 36.97 | 37.30 | 36.97 | 37.25 | 452,053 | +0.32(+0.86%) |
Mar 27, 2023 | 36.61 | 37.04 | 36.33 | 36.93 | 767,750 | +0.37(+1.01%) |
Mar 24, 2023 | 36.63 | 36.65 | 36.33 | 36.56 | 811,924 | -0.07(-0.20%) |
Mar 23, 2023 | 36.68 | 36.86 | 36.48 | 36.64 | 586,488 | -0.06(-0.16%) |
Mar 22, 2023 | 36.85 | 36.94 | 36.61 | 36.70 | 680,076 | -0.18(-0.49%) |
Mar 21, 2023 | 36.97 | 37.16 | 36.79 | 36.88 | 717,892 | +0.15(+0.39%) |
Mar 20, 2023 | 36.91 | 37.04 | 36.72 | 36.73 | 793,959 | -0.17(-0.47%) |
Mar 17, 2023 | 37.26 | 37.35 | 36.81 | 36.91 | 827,182 | -0.40(-1.07%) |
Mar 16, 2023 | 36.62 | 37.37 | 36.49 | 37.30 | 906,767 | +0.80(+2.20%) |
Mar 15, 2023 | 36.39 | 36.54 | 36.14 | 36.50 | 2,179,961 | +0.01(+0.02%) |
Mar 14, 2023 | 36.43 | 36.68 | 36.40 | 36.49 | 1,315,065 | -0.04(-0.10%) |
Mar 13, 2023 | 36.50 | 36.77 | 36.32 | 36.53 | 1,548,276 | -0.01(-0.02%) |
Mar 10, 2023 | 37.04 | 37.51 | 36.32 | 36.54 | 3,087,915 | -0.40(-1.08%) |
Mar 09, 2023 | 37.60 | 37.81 | 36.89 | 36.93 | 2,181,640 | -0.56(-1.49%) |
Mar 08, 2023 | 37.84 | 37.85 | 37.41 | 37.49 | 1,209,409 | -0.22(-0.59%) |
Mar 07, 2023 | 37.88 | 37.93 | 37.67 | 37.72 | 949,978 | -0.07(-0.18%) |
Mar 06, 2023 | 37.74 | 37.88 | 37.60 | 37.79 | 770,729 | +0.18(+0.48%) |
Mar 03, 2023 | 37.56 | 37.72 | 37.46 | 37.60 | 756,576 | +0.05(+0.13%) |
Mar 02, 2023 | 37.56 | 37.58 | 37.35 | 37.56 | 673,502 | +0.05(+0.13%) |
Mar 01, 2023 | 37.42 | 37.66 | 37.25 | 37.51 | 616,945 | -0.03(-0.07%) |
Feb 28, 2023 | 37.58 | 37.71 | 37.40 | 37.53 | 601,233 | +0.15(+0.39%) |
Feb 27, 2023 | 37.81 | 37.81 | 37.39 | 37.39 | 844,082 | -0.36(-0.96%) |
Feb 24, 2023 | 37.60 | 37.79 | 37.50 | 37.75 | 651,187 | +0.13(+0.33%) |
Feb 23, 2023 | 37.55 | 37.72 | 37.48 | 37.62 | 418,619 | +0.03(+0.09%) |
Feb 22, 2023 | 37.53 | 37.86 | 37.53 | 37.59 | 457,057 | -0.01(-0.04%) |
Feb 21, 2023 | 37.88 | 37.91 | 37.53 | 37.60 | 467,320 | -0.25(-0.66%) |
Feb 17, 2023 | 38.00 | 38.00 | 37.78 | 37.85 | 315,187 | -0.10(-0.28%) |
Feb 16, 2023 | 37.83 | 38.00 | 37.69 | 37.96 | 534,279 | +0.06(+0.15%) |
Feb 15, 2023 | 37.84 | 37.93 | 37.61 | 37.90 | 538,058 | +0.17(+0.44%) |
Feb 14, 2023 | 37.65 | 37.85 | 37.56 | 37.74 | 594,622 | +0.19(+0.50%) |
Feb 13, 2023 | 37.71 | 37.71 | 37.49 | 37.55 | 520,167 | -0.03(-0.07%) |
Feb 10, 2023 | 37.53 | 37.83 | 37.53 | 37.58 | 545,214 | -0.06(-0.15%) |
Feb 09, 2023 | 37.66 | 37.84 | 37.56 | 37.63 | 546,421 | -0.15(-0.39%) |
Feb 08, 2023 | 37.90 | 37.90 | 37.62 | 37.78 | 399,190 | -0.10(-0.28%) |
Feb 07, 2023 | 37.85 | 37.98 | 37.64 | 37.88 | 749,169 | +0.06(+0.15%) |
Feb 06, 2023 | 37.84 | 37.91 | 37.60 | 37.83 | 637,564 | +0.13(+0.33%) |
Feb 03, 2023 | 37.61 | 37.82 | 37.46 | 37.70 | 649,979 | +0.08(+0.20%) |
Feb 02, 2023 | 37.35 | 37.67 | 37.16 | 37.62 | 647,189 | +0.31(+0.84%) |