Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.19 | 40.46 | 40.16 | 40.41 | 642,971 | +0.31(+0.79%) |
Apr 27, 2023 | 40.09 | 40.16 | 40.01 | 40.09 | 265,773 | -0.16(-0.41%) |
Apr 26, 2023 | 40.43 | 40.45 | 40.18 | 40.26 | 106,424 | +0.12(+0.30%) |
Apr 25, 2023 | 40.15 | 40.24 | 40.03 | 40.14 | 58,493 | +0.18(+0.45%) |
Apr 24, 2023 | 39.99 | 40.07 | 39.94 | 39.96 | 44,897 | +0.00(+0.00%) |
Apr 21, 2023 | 39.80 | 40.07 | 39.77 | 39.96 | 1,192,485 | +0.04(+0.10%) |
Apr 20, 2023 | 39.95 | 40.08 | 39.71 | 39.92 | 74,413 | +0.08(+0.20%) |
Apr 19, 2023 | 39.91 | 39.97 | 39.77 | 39.84 | 109,680 | -0.12(-0.30%) |
Apr 18, 2023 | 39.95 | 40.04 | 39.88 | 39.96 | 131,703 | +0.01(+0.03%) |
Apr 17, 2023 | 39.95 | 39.97 | 39.77 | 39.95 | 71,108 | -0.24(-0.60%) |
Apr 14, 2023 | 40.35 | 40.43 | 40.05 | 40.19 | 64,133 | -0.35(-0.86%) |
Apr 13, 2023 | 40.62 | 40.69 | 40.50 | 40.54 | 68,411 | +0.17(+0.42%) |
Apr 12, 2023 | 40.47 | 40.47 | 40.22 | 40.37 | 115,820 | +0.18(+0.45%) |
Apr 11, 2023 | 40.29 | 40.29 | 40.08 | 40.19 | 264,925 | +0.01(+0.02%) |
Apr 10, 2023 | 40.34 | 40.34 | 40.05 | 40.18 | 250,983 | -0.42(-1.03%) |
Apr 06, 2023 | 40.69 | 40.73 | 40.58 | 40.60 | 171,321 | -0.04(-0.10%) |
Apr 05, 2023 | 40.80 | 40.85 | 40.60 | 40.64 | 259,809 | -0.02(-0.05%) |
Apr 04, 2023 | 40.54 | 40.70 | 40.26 | 40.66 | 323,079 | +0.12(+0.30%) |
Apr 03, 2023 | 40.26 | 40.58 | 40.21 | 40.54 | 302,024 | +0.33(+0.82%) |
Mar 31, 2023 | 40.19 | 40.28 | 40.01 | 40.21 | 1,263,225 | -0.13(-0.32%) |
Mar 30, 2023 | 40.27 | 40.35 | 40.22 | 40.34 | 358,218 | +0.11(+0.27%) |
Mar 29, 2023 | 40.18 | 40.35 | 40.15 | 40.23 | 1,210,240 | -0.17(-0.42%) |
Mar 28, 2023 | 40.25 | 40.42 | 40.19 | 40.40 | 87,243 | +0.22(+0.55%) |
Mar 27, 2023 | 40.18 | 40.24 | 40.10 | 40.18 | 411,704 | -0.16(-0.40%) |
Mar 24, 2023 | 40.49 | 40.53 | 40.29 | 40.34 | 65,162 | -0.27(-0.66%) |
Mar 23, 2023 | 40.41 | 40.73 | 40.41 | 40.61 | 2,577,297 | +0.17(+0.42%) |
Mar 22, 2023 | 39.88 | 40.60 | 39.78 | 40.44 | 844,118 | +0.40(+1.00%) |
Mar 21, 2023 | 40.13 | 40.21 | 39.95 | 40.04 | 265,722 | -0.23(-0.57%) |
Mar 20, 2023 | 40.27 | 40.38 | 40.11 | 40.27 | 366,114 | +0.24(+0.60%) |
Mar 17, 2023 | 39.87 | 40.20 | 39.82 | 40.03 | 122,493 | +0.48(+1.21%) |
Mar 16, 2023 | 39.75 | 39.92 | 39.41 | 39.55 | 689,088 | -0.01(-0.03%) |
Mar 15, 2023 | 39.70 | 39.85 | 39.54 | 39.56 | 182,510 | -0.01(-0.03%) |
Mar 14, 2023 | 39.75 | 39.85 | 39.46 | 39.57 | 2,195,320 | -0.25(-0.63%) |
Mar 13, 2023 | 39.81 | 40.07 | 39.62 | 39.82 | 181,354 | +0.84(+2.15%) |
Mar 10, 2023 | 38.96 | 39.21 | 38.89 | 38.98 | 164,060 | +0.55(+1.43%) |
Mar 09, 2023 | 38.30 | 38.50 | 38.30 | 38.43 | 108,444 | +0.19(+0.50%) |
Mar 08, 2023 | 38.27 | 38.34 | 38.12 | 38.24 | 133,323 | +0.10(+0.26%) |
Mar 07, 2023 | 38.49 | 38.53 | 38.11 | 38.14 | 732,917 | -0.29(-0.75%) |
Mar 06, 2023 | 38.57 | 38.59 | 38.42 | 38.43 | 137,766 | -0.04(-0.10%) |
Mar 03, 2023 | 38.40 | 38.56 | 38.26 | 38.47 | 154,633 | +0.31(+0.81%) |
Mar 02, 2023 | 38.14 | 38.20 | 38.02 | 38.16 | 840,104 | -0.30(-0.78%) |
Mar 01, 2023 | 38.54 | 38.66 | 38.40 | 38.46 | 214,029 | +0.06(+0.16%) |
Feb 28, 2023 | 38.39 | 38.58 | 38.33 | 38.40 | 118,926 | -0.09(-0.23%) |
Feb 27, 2023 | 38.48 | 38.56 | 38.43 | 38.49 | 78,597 | +0.08(+0.21%) |
Feb 24, 2023 | 38.26 | 38.49 | 38.26 | 38.41 | 60,829 | -0.43(-1.11%) |
Feb 23, 2023 | 38.59 | 38.84 | 38.42 | 38.84 | 776,640 | +0.18(+0.47%) |
Feb 22, 2023 | 38.82 | 38.89 | 38.64 | 38.66 | 187,615 | -0.10(-0.26%) |
Feb 21, 2023 | 38.89 | 38.93 | 38.74 | 38.76 | 191,139 | -0.53(-1.35%) |
Feb 17, 2023 | 39.08 | 39.36 | 39.00 | 39.29 | 61,848 | +0.35(+0.90%) |
Feb 16, 2023 | 39.01 | 39.07 | 38.72 | 38.94 | 1,580,243 | -0.37(-0.94%) |
Feb 15, 2023 | 39.32 | 39.36 | 39.20 | 39.31 | 116,348 | -0.45(-1.13%) |
Feb 14, 2023 | 39.60 | 39.87 | 39.54 | 39.76 | 104,508 | -0.08(-0.20%) |
Feb 13, 2023 | 39.63 | 39.86 | 39.58 | 39.84 | 100,648 | +0.17(+0.43%) |
Feb 10, 2023 | 39.78 | 39.95 | 39.60 | 39.67 | 48,709 | -0.41(-1.02%) |
Feb 09, 2023 | 40.23 | 40.28 | 39.83 | 40.08 | 60,515 | +0.20(+0.50%) |
Feb 08, 2023 | 39.91 | 39.96 | 39.77 | 39.88 | 177,728 | +0.04(+0.10%) |
Feb 07, 2023 | 39.80 | 40.07 | 39.68 | 39.84 | 185,193 | -0.06(-0.15%) |
Feb 06, 2023 | 40.01 | 40.09 | 39.83 | 39.90 | 99,552 | -0.48(-1.19%) |
Feb 03, 2023 | 40.74 | 40.74 | 40.33 | 40.38 | 309,420 | -0.77(-1.87%) |
Feb 02, 2023 | 41.37 | 41.41 | 41.08 | 41.15 | 1,443,814 | +0.06(+0.15%) |