Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.16 | 37.75 | 37.04 | 37.32 | 1,704,249 | -0.03(-0.08%) |
Apr 27, 2023 | 37.63 | 37.63 | 36.95 | 37.35 | 371,548 | -0.04(-0.10%) |
Apr 26, 2023 | 37.47 | 38.05 | 37.18 | 37.39 | 314,623 | -0.28(-0.75%) |
Apr 25, 2023 | 38.54 | 38.71 | 37.66 | 37.67 | 231,918 | -1.13(-2.90%) |
Apr 24, 2023 | 39.03 | 39.25 | 38.63 | 38.79 | 221,276 | -0.33(-0.85%) |
Apr 21, 2023 | 39.15 | 39.22 | 38.57 | 39.13 | 265,166 | +0.20(+0.51%) |
Apr 20, 2023 | 38.38 | 39.00 | 38.32 | 38.93 | 228,518 | +0.28(+0.73%) |
Apr 19, 2023 | 38.64 | 38.75 | 38.23 | 38.64 | 251,965 | -0.06(-0.15%) |
Apr 18, 2023 | 38.59 | 38.76 | 38.10 | 38.70 | 306,532 | +0.26(+0.66%) |
Apr 17, 2023 | 38.67 | 38.67 | 37.92 | 38.44 | 262,851 | +0.15(+0.40%) |
Apr 14, 2023 | 38.35 | 38.78 | 37.86 | 38.29 | 250,185 | -0.18(-0.47%) |
Apr 13, 2023 | 38.71 | 38.78 | 38.38 | 38.47 | 291,788 | +0.18(+0.47%) |
Apr 12, 2023 | 39.15 | 39.15 | 38.04 | 38.29 | 356,462 | -0.58(-1.48%) |
Apr 11, 2023 | 38.94 | 39.09 | 38.68 | 38.87 | 327,382 | +0.18(+0.46%) |
Apr 10, 2023 | 37.80 | 38.73 | 37.80 | 38.69 | 436,707 | +0.54(+1.41%) |
Apr 06, 2023 | 37.97 | 38.18 | 37.30 | 38.15 | 304,548 | +0.32(+0.85%) |
Apr 05, 2023 | 37.36 | 37.84 | 37.17 | 37.83 | 267,032 | +0.25(+0.65%) |
Apr 04, 2023 | 38.47 | 38.56 | 36.87 | 37.58 | 365,828 | -0.64(-1.68%) |
Apr 03, 2023 | 37.32 | 38.23 | 37.21 | 38.23 | 413,346 | +1.05(+2.82%) |
Mar 31, 2023 | 36.42 | 37.33 | 36.42 | 37.18 | 373,800 | +0.10(+0.28%) |
Mar 30, 2023 | 37.53 | 37.67 | 36.97 | 37.07 | 221,428 | -0.28(-0.76%) |
Mar 29, 2023 | 37.84 | 37.90 | 37.20 | 37.36 | 193,155 | -0.15(-0.40%) |
Mar 28, 2023 | 37.56 | 37.93 | 37.02 | 37.51 | 252,212 | -0.03(-0.08%) |
Mar 27, 2023 | 37.16 | 37.69 | 37.02 | 37.54 | 281,859 | +0.71(+1.93%) |
Mar 24, 2023 | 36.20 | 36.96 | 36.10 | 36.83 | 287,357 | +0.50(+1.38%) |
Mar 23, 2023 | 36.23 | 37.05 | 36.09 | 36.33 | 222,476 | +0.23(+0.63%) |
Mar 22, 2023 | 36.99 | 37.40 | 36.08 | 36.10 | 391,552 | -0.72(-1.95%) |
Mar 21, 2023 | 37.64 | 38.04 | 36.33 | 36.82 | 562,119 | -0.43(-1.14%) |
Mar 20, 2023 | 36.46 | 37.65 | 36.35 | 37.24 | 643,098 | +1.12(+3.09%) |
Mar 17, 2023 | 37.16 | 37.20 | 36.02 | 36.13 | 1,760,366 | -1.22(-3.27%) |
Mar 16, 2023 | 36.49 | 37.52 | 36.29 | 37.35 | 376,162 | +0.61(+1.65%) |
Mar 15, 2023 | 37.24 | 37.37 | 35.99 | 36.74 | 543,613 | -1.55(-4.05%) |
Mar 14, 2023 | 38.23 | 38.46 | 37.82 | 38.29 | 474,357 | +0.90(+2.40%) |
Mar 13, 2023 | 36.61 | 38.06 | 36.52 | 37.40 | 464,213 | +0.28(+0.76%) |
Mar 10, 2023 | 37.25 | 37.59 | 36.64 | 37.11 | 323,488 | -0.33(-0.88%) |
Mar 09, 2023 | 37.58 | 37.92 | 37.42 | 37.44 | 354,320 | -0.14(-0.38%) |
Mar 08, 2023 | 37.47 | 37.66 | 37.20 | 37.58 | 229,816 | +0.05(+0.13%) |
Mar 07, 2023 | 38.09 | 38.68 | 37.51 | 37.54 | 301,692 | -0.30(-0.80%) |
Mar 06, 2023 | 39.48 | 39.55 | 37.61 | 37.84 | 356,177 | -1.77(-4.47%) |
Mar 03, 2023 | 39.25 | 39.68 | 38.70 | 39.61 | 384,116 | +0.71(+1.82%) |
Mar 02, 2023 | 38.28 | 38.97 | 38.09 | 38.90 | 388,567 | +0.41(+1.06%) |
Mar 01, 2023 | 37.67 | 38.59 | 37.57 | 38.49 | 584,960 | +0.81(+2.16%) |
Feb 28, 2023 | 38.91 | 39.14 | 37.68 | 37.68 | 1,203,859 | -1.57(-4.00%) |
Feb 27, 2023 | 38.93 | 39.39 | 38.54 | 39.25 | 588,857 | +0.60(+1.54%) |
Feb 24, 2023 | 38.22 | 38.72 | 37.83 | 38.65 | 395,960 | -0.06(-0.15%) |
Feb 23, 2023 | 39.07 | 39.16 | 38.41 | 38.71 | 544,361 | -0.13(-0.34%) |
Feb 22, 2023 | 38.80 | 39.67 | 38.79 | 38.84 | 645,627 | -0.07(-0.17%) |
Feb 21, 2023 | 40.33 | 40.70 | 38.90 | 38.91 | 507,911 | -2.08(-5.07%) |
Feb 17, 2023 | 40.83 | 41.00 | 39.87 | 40.99 | 705,275 | +0.26(+0.64%) |
Feb 16, 2023 | 38.18 | 41.74 | 37.94 | 40.72 | 1,170,750 | -1.79(-4.21%) |
Feb 15, 2023 | 40.50 | 42.67 | 40.41 | 42.51 | 784,714 | +1.93(+4.76%) |
Feb 14, 2023 | 40.85 | 41.29 | 40.39 | 40.58 | 336,935 | -0.39(-0.96%) |
Feb 13, 2023 | 40.16 | 41.13 | 39.98 | 40.98 | 292,662 | +1.12(+2.82%) |
Feb 10, 2023 | 40.33 | 40.44 | 39.67 | 39.85 | 297,921 | -0.46(-1.14%) |
Feb 09, 2023 | 41.69 | 41.74 | 40.19 | 40.31 | 371,365 | -0.81(-1.98%) |
Feb 08, 2023 | 40.99 | 41.44 | 40.58 | 41.13 | 331,973 | -0.39(-0.95%) |
Feb 07, 2023 | 40.34 | 41.56 | 40.31 | 41.52 | 451,848 | +0.85(+2.10%) |
Feb 06, 2023 | 41.09 | 41.11 | 40.41 | 40.67 | 308,891 | -0.77(-1.85%) |
Feb 03, 2023 | 40.63 | 41.46 | 40.33 | 41.44 | 582,694 | +0.28(+0.68%) |
Feb 02, 2023 | 41.31 | 41.89 | 40.85 | 41.15 | 475,825 | -0.33(-0.79%) |