Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.08 | 38.67 | 37.70 | 38.62 | 1,189,407 | +0.26(+0.68%) |
Apr 27, 2023 | 37.93 | 38.60 | 37.56 | 38.36 | 767,476 | +0.77(+2.05%) |
Apr 26, 2023 | 37.93 | 38.16 | 37.46 | 37.59 | 991,268 | -0.40(-1.05%) |
Apr 25, 2023 | 37.48 | 38.01 | 37.15 | 37.99 | 876,346 | -0.44(-1.14%) |
Apr 24, 2023 | 38.45 | 38.79 | 38.09 | 38.43 | 665,521 | -0.05(-0.13%) |
Apr 21, 2023 | 38.47 | 38.64 | 37.85 | 38.48 | 815,021 | -0.35(-0.90%) |
Apr 20, 2023 | 38.45 | 39.22 | 38.45 | 38.83 | 737,141 | -0.37(-0.94%) |
Apr 19, 2023 | 39.14 | 39.42 | 38.76 | 39.20 | 1,013,863 | -0.49(-1.23%) |
Apr 18, 2023 | 38.89 | 39.83 | 38.55 | 39.69 | 946,218 | +1.13(+2.93%) |
Apr 17, 2023 | 37.97 | 38.67 | 37.67 | 38.56 | 1,397,098 | +0.82(+2.17%) |
Apr 14, 2023 | 38.11 | 38.25 | 37.00 | 37.74 | 1,308,337 | -1.31(-3.35%) |
Apr 13, 2023 | 38.97 | 39.23 | 38.67 | 39.05 | 505,462 | +0.34(+0.88%) |
Apr 12, 2023 | 38.90 | 39.17 | 38.44 | 38.71 | 474,453 | +0.14(+0.36%) |
Apr 11, 2023 | 38.87 | 39.20 | 38.45 | 38.57 | 564,816 | +0.36(+0.94%) |
Apr 10, 2023 | 37.76 | 38.57 | 37.70 | 38.21 | 845,066 | +0.58(+1.54%) |
Apr 06, 2023 | 37.54 | 37.86 | 37.18 | 37.63 | 742,428 | -0.01(-0.03%) |
Apr 05, 2023 | 37.85 | 38.14 | 36.58 | 37.64 | 924,138 | -0.80(-2.08%) |
Apr 04, 2023 | 39.09 | 39.60 | 37.40 | 38.44 | 1,246,080 | -0.89(-2.26%) |
Apr 03, 2023 | 39.43 | 39.70 | 38.56 | 39.33 | 747,466 | -0.13(-0.33%) |
Mar 31, 2023 | 39.27 | 39.47 | 38.83 | 39.46 | 1,320,537 | +0.50(+1.28%) |
Mar 30, 2023 | 39.10 | 39.49 | 38.68 | 38.96 | 990,583 | +0.39(+1.01%) |
Mar 29, 2023 | 38.71 | 39.34 | 38.24 | 38.57 | 667,128 | +0.49(+1.29%) |
Mar 28, 2023 | 38.07 | 38.66 | 37.87 | 38.08 | 901,565 | -0.04(-0.10%) |
Mar 27, 2023 | 38.35 | 38.66 | 37.84 | 38.12 | 979,826 | +0.39(+1.03%) |
Mar 24, 2023 | 37.07 | 37.93 | 36.46 | 37.73 | 1,172,167 | -0.03(-0.08%) |
Mar 23, 2023 | 38.15 | 39.07 | 37.29 | 37.76 | 961,477 | -0.19(-0.50%) |
Mar 22, 2023 | 38.78 | 39.07 | 37.93 | 37.95 | 1,058,555 | -0.85(-2.19%) |
Mar 21, 2023 | 38.70 | 39.10 | 38.43 | 38.80 | 1,595,521 | +1.30(+3.47%) |
Mar 20, 2023 | 36.81 | 37.76 | 36.66 | 37.50 | 1,408,864 | +1.34(+3.71%) |
Mar 17, 2023 | 37.57 | 37.57 | 35.93 | 36.16 | 4,042,080 | -1.42(-3.78%) |
Mar 16, 2023 | 35.78 | 37.71 | 35.78 | 37.58 | 2,415,827 | +1.22(+3.36%) |
Mar 15, 2023 | 37.46 | 37.70 | 35.57 | 36.36 | 2,540,660 | -2.72(-6.96%) |
Mar 14, 2023 | 39.54 | 40.13 | 38.59 | 39.08 | 2,102,851 | +0.78(+2.04%) |
Mar 13, 2023 | 38.08 | 39.16 | 37.66 | 38.30 | 1,661,778 | -0.78(-2.00%) |
Mar 10, 2023 | 40.37 | 40.53 | 38.71 | 39.08 | 1,239,292 | -1.33(-3.29%) |
Mar 09, 2023 | 41.95 | 42.30 | 40.16 | 40.41 | 1,117,463 | -1.56(-3.72%) |
Mar 08, 2023 | 42.21 | 42.35 | 41.40 | 41.97 | 897,737 | -0.13(-0.31%) |
Mar 07, 2023 | 42.38 | 42.73 | 41.88 | 42.10 | 1,004,359 | -0.41(-0.96%) |
Mar 06, 2023 | 42.40 | 43.32 | 42.22 | 42.51 | 1,391,591 | -0.26(-0.61%) |
Mar 03, 2023 | 41.80 | 43.00 | 41.23 | 42.77 | 2,146,477 | +1.07(+2.57%) |
Mar 02, 2023 | 41.41 | 42.20 | 41.17 | 41.70 | 1,245,842 | -0.07(-0.17%) |
Mar 01, 2023 | 41.22 | 41.81 | 40.84 | 41.77 | 1,500,473 | +1.12(+2.76%) |
Feb 28, 2023 | 40.59 | 41.34 | 40.35 | 40.65 | 2,014,993 | +0.36(+0.89%) |
Feb 27, 2023 | 39.87 | 40.40 | 39.50 | 40.29 | 1,231,216 | +0.78(+1.97%) |
Feb 24, 2023 | 39.69 | 39.89 | 39.01 | 39.51 | 1,002,306 | -0.93(-2.30%) |
Feb 23, 2023 | 40.39 | 41.06 | 39.96 | 40.44 | 946,000 | +0.08(+0.20%) |
Feb 22, 2023 | 40.30 | 40.78 | 39.90 | 40.36 | 886,224 | -0.24(-0.59%) |
Feb 21, 2023 | 40.94 | 41.24 | 40.53 | 40.60 | 1,316,717 | -0.64(-1.55%) |
Feb 17, 2023 | 40.54 | 41.40 | 40.07 | 41.24 | 1,926,249 | +0.90(+2.23%) |
Feb 16, 2023 | 40.27 | 40.79 | 40.07 | 40.34 | 1,262,878 | +0.08(+0.20%) |
Feb 15, 2023 | 39.53 | 40.34 | 39.20 | 40.26 | 2,001,978 | +0.29(+0.73%) |
Feb 14, 2023 | 39.00 | 40.25 | 38.59 | 39.97 | 1,005,009 | +0.64(+1.63%) |
Feb 13, 2023 | 38.50 | 39.44 | 37.92 | 39.33 | 621,223 | +0.72(+1.86%) |
Feb 10, 2023 | 38.00 | 38.91 | 37.90 | 38.61 | 698,221 | +0.07(+0.18%) |
Feb 09, 2023 | 39.47 | 39.86 | 38.46 | 38.54 | 805,368 | -0.64(-1.63%) |
Feb 08, 2023 | 39.44 | 39.72 | 38.97 | 39.18 | 1,030,927 | -0.63(-1.58%) |
Feb 07, 2023 | 39.05 | 39.90 | 38.24 | 39.81 | 2,069,825 | +0.56(+1.43%) |
Feb 06, 2023 | 40.27 | 40.44 | 38.77 | 39.25 | 1,869,374 | -0.85(-2.12%) |
Feb 03, 2023 | 39.02 | 40.93 | 38.50 | 40.10 | 3,047,838 | +1.28(+3.30%) |
Feb 02, 2023 | 37.00 | 39.43 | 36.24 | 38.82 | 3,039,619 | +2.08(+5.66%) |