Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.83 | 40.40 | 39.83 | 40.31 | 65,969 | +0.50(+1.26%) |
Apr 27, 2023 | 39.20 | 39.90 | 39.20 | 39.81 | 85,839 | +0.71(+1.83%) |
Apr 26, 2023 | 39.32 | 39.58 | 39.03 | 39.10 | 85,637 | -0.15(-0.39%) |
Apr 25, 2023 | 39.40 | 39.55 | 39.25 | 39.25 | 187,067 | -0.33(-0.83%) |
Apr 24, 2023 | 39.65 | 39.70 | 39.36 | 39.58 | 238,512 | -0.13(-0.32%) |
Apr 21, 2023 | 39.61 | 39.78 | 39.35 | 39.70 | 83,810 | +0.13(+0.34%) |
Apr 20, 2023 | 39.72 | 39.77 | 39.39 | 39.57 | 76,517 | -0.21(-0.53%) |
Apr 19, 2023 | 39.43 | 39.86 | 39.30 | 39.78 | 82,938 | +0.14(+0.34%) |
Apr 18, 2023 | 39.83 | 39.83 | 39.50 | 39.65 | 132,370 | -0.13(-0.32%) |
Apr 17, 2023 | 39.10 | 39.77 | 39.10 | 39.77 | 146,562 | +0.69(+1.77%) |
Apr 14, 2023 | 39.55 | 39.80 | 38.86 | 39.08 | 57,059 | -0.41(-1.05%) |
Apr 13, 2023 | 39.78 | 39.78 | 39.19 | 39.49 | 171,424 | -0.11(-0.27%) |
Apr 12, 2023 | 40.02 | 40.08 | 39.53 | 39.60 | 72,211 | -0.16(-0.41%) |
Apr 11, 2023 | 39.71 | 39.98 | 39.64 | 39.76 | 207,555 | +0.08(+0.19%) |
Apr 10, 2023 | 39.42 | 39.68 | 39.16 | 39.68 | 96,870 | +0.09(+0.22%) |
Apr 06, 2023 | 39.47 | 39.73 | 39.27 | 39.60 | 178,655 | +0.20(+0.51%) |
Apr 05, 2023 | 39.53 | 39.59 | 39.31 | 39.40 | 65,977 | -0.31(-0.78%) |
Apr 04, 2023 | 39.78 | 39.83 | 39.45 | 39.70 | 173,867 | +0.00(+0.00%) |
Apr 03, 2023 | 39.81 | 40.13 | 39.53 | 39.70 | 171,914 | +0.01(+0.02%) |
Mar 31, 2023 | 39.26 | 39.72 | 39.21 | 39.69 | 484,545 | +0.64(+1.63%) |
Mar 30, 2023 | 38.92 | 39.11 | 38.89 | 39.06 | 142,468 | +0.55(+1.43%) |
Mar 29, 2023 | 38.13 | 38.57 | 38.13 | 38.51 | 131,348 | +0.66(+1.73%) |
Mar 28, 2023 | 37.76 | 37.95 | 37.65 | 37.85 | 98,352 | -0.08(-0.20%) |
Mar 27, 2023 | 38.04 | 38.18 | 37.78 | 37.93 | 80,103 | +0.13(+0.36%) |
Mar 24, 2023 | 36.95 | 37.79 | 36.95 | 37.79 | 71,252 | +0.54(+1.45%) |
Mar 23, 2023 | 37.58 | 37.94 | 37.07 | 37.25 | 91,245 | -0.08(-0.21%) |
Mar 22, 2023 | 38.37 | 38.37 | 37.31 | 37.33 | 104,283 | -1.16(-3.01%) |
Mar 21, 2023 | 38.91 | 38.91 | 38.28 | 38.49 | 68,857 | -0.18(-0.47%) |
Mar 20, 2023 | 38.36 | 38.78 | 38.23 | 38.67 | 72,474 | +0.45(+1.18%) |
Mar 17, 2023 | 38.79 | 38.79 | 38.20 | 38.22 | 63,134 | -0.79(-2.04%) |
Mar 16, 2023 | 38.88 | 39.13 | 38.48 | 39.02 | 87,899 | -0.12(-0.29%) |
Mar 15, 2023 | 38.72 | 39.23 | 38.69 | 39.13 | 126,287 | -0.18(-0.47%) |
Mar 14, 2023 | 39.59 | 39.76 | 39.12 | 39.32 | 42,721 | +0.34(+0.87%) |
Mar 13, 2023 | 38.35 | 39.28 | 38.35 | 38.98 | 69,806 | +0.40(+1.04%) |
Mar 10, 2023 | 39.73 | 39.73 | 38.46 | 38.58 | 50,786 | -1.16(-2.92%) |
Mar 09, 2023 | 40.55 | 40.55 | 39.64 | 39.74 | 52,034 | -0.79(-1.94%) |
Mar 08, 2023 | 40.30 | 40.75 | 40.24 | 40.52 | 72,839 | +0.22(+0.55%) |
Mar 07, 2023 | 41.13 | 41.13 | 40.20 | 40.30 | 44,596 | -0.88(-2.14%) |
Mar 06, 2023 | 41.24 | 41.44 | 41.12 | 41.18 | 60,501 | -0.04(-0.09%) |
Mar 03, 2023 | 40.90 | 41.30 | 40.86 | 41.22 | 56,259 | +0.60(+1.49%) |
Mar 02, 2023 | 40.04 | 40.72 | 40.04 | 40.62 | 56,866 | +0.35(+0.88%) |
Mar 01, 2023 | 40.59 | 40.62 | 39.96 | 40.26 | 177,752 | -0.57(-1.41%) |
Feb 28, 2023 | 40.91 | 41.29 | 40.82 | 40.84 | 82,262 | -0.07(-0.16%) |
Feb 27, 2023 | 41.15 | 41.33 | 40.78 | 40.90 | 77,876 | +0.14(+0.35%) |
Feb 24, 2023 | 40.87 | 41.00 | 40.62 | 40.76 | 50,417 | -0.62(-1.50%) |
Feb 23, 2023 | 41.32 | 41.41 | 40.95 | 41.38 | 76,603 | +0.31(+0.75%) |
Feb 22, 2023 | 41.39 | 41.51 | 40.96 | 41.08 | 117,649 | -0.23(-0.56%) |
Feb 21, 2023 | 41.63 | 41.66 | 41.19 | 41.31 | 64,834 | -0.73(-1.73%) |
Feb 17, 2023 | 41.99 | 42.07 | 41.62 | 42.03 | 34,082 | -0.10(-0.23%) |
Feb 16, 2023 | 41.92 | 42.38 | 41.66 | 42.13 | 58,665 | -0.20(-0.48%) |
Feb 15, 2023 | 42.08 | 42.34 | 41.97 | 42.33 | 48,517 | -0.14(-0.34%) |
Feb 14, 2023 | 42.50 | 42.91 | 42.26 | 42.47 | 65,810 | -0.22(-0.52%) |
Feb 13, 2023 | 42.39 | 42.72 | 42.38 | 42.69 | 92,276 | +0.35(+0.84%) |
Feb 10, 2023 | 42.21 | 42.45 | 41.95 | 42.34 | 44,209 | +0.00(+0.00%) |
Feb 09, 2023 | 43.10 | 43.10 | 42.28 | 42.34 | 112,829 | -0.43(-1.01%) |
Feb 08, 2023 | 42.80 | 42.96 | 42.62 | 42.77 | 168,204 | -0.13(-0.31%) |
Feb 07, 2023 | 42.78 | 43.10 | 42.42 | 42.91 | 80,686 | -0.10(-0.22%) |
Feb 06, 2023 | 42.88 | 43.01 | 42.61 | 43.00 | 59,066 | -0.36(-0.84%) |
Feb 03, 2023 | 43.57 | 43.57 | 42.97 | 43.37 | 45,289 | -0.77(-1.74%) |
Feb 02, 2023 | 43.61 | 44.42 | 43.61 | 44.13 | 74,269 | +0.93(+2.15%) |