Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.59 | 40.56 | 39.48 | 40.12 | 236,679 | +0.48(+1.22%) |
Apr 27, 2023 | 38.33 | 39.73 | 35.46 | 39.64 | 460,276 | +0.82(+2.11%) |
Apr 26, 2023 | 37.90 | 38.96 | 37.90 | 38.82 | 236,555 | +0.38(+0.98%) |
Apr 25, 2023 | 38.82 | 39.24 | 38.32 | 38.45 | 117,089 | -0.96(-2.44%) |
Apr 24, 2023 | 39.78 | 40.14 | 39.13 | 39.41 | 127,008 | -0.47(-1.18%) |
Apr 21, 2023 | 39.82 | 39.99 | 39.10 | 39.88 | 160,447 | +0.25(+0.63%) |
Apr 20, 2023 | 39.67 | 39.93 | 39.33 | 39.63 | 141,076 | -0.04(-0.10%) |
Apr 19, 2023 | 39.69 | 39.93 | 38.99 | 39.67 | 202,700 | -0.23(-0.58%) |
Apr 18, 2023 | 40.24 | 40.50 | 39.70 | 39.90 | 187,358 | -0.19(-0.48%) |
Apr 17, 2023 | 39.71 | 40.26 | 39.63 | 40.09 | 141,248 | +0.40(+1.00%) |
Apr 14, 2023 | 40.07 | 40.38 | 39.32 | 39.70 | 200,614 | -0.33(-0.82%) |
Apr 13, 2023 | 39.48 | 40.28 | 39.24 | 40.03 | 245,995 | +0.53(+1.34%) |
Apr 12, 2023 | 38.91 | 39.58 | 38.73 | 39.50 | 194,464 | +1.03(+2.68%) |
Apr 11, 2023 | 38.17 | 38.84 | 38.17 | 38.47 | 104,908 | +0.50(+1.32%) |
Apr 10, 2023 | 37.78 | 38.45 | 37.44 | 37.96 | 193,118 | +0.04(+0.10%) |
Apr 06, 2023 | 37.63 | 38.07 | 37.62 | 37.93 | 105,157 | +0.44(+1.18%) |
Apr 05, 2023 | 37.34 | 37.86 | 37.34 | 37.48 | 139,907 | -0.11(-0.28%) |
Apr 04, 2023 | 38.45 | 38.53 | 37.11 | 37.59 | 205,176 | -0.68(-1.79%) |
Apr 03, 2023 | 38.72 | 39.19 | 37.95 | 38.27 | 184,614 | -0.60(-1.54%) |
Mar 31, 2023 | 38.30 | 38.89 | 38.10 | 38.87 | 216,768 | +0.85(+2.23%) |
Mar 30, 2023 | 38.22 | 38.53 | 37.66 | 38.02 | 201,001 | +0.31(+0.82%) |
Mar 29, 2023 | 38.06 | 38.14 | 37.54 | 37.71 | 270,074 | +0.07(+0.18%) |
Mar 28, 2023 | 37.55 | 37.79 | 37.09 | 37.65 | 193,787 | -0.15(-0.41%) |
Mar 27, 2023 | 37.99 | 38.28 | 37.64 | 37.80 | 215,193 | +0.50(+1.34%) |
Mar 24, 2023 | 36.13 | 37.39 | 35.65 | 37.30 | 212,962 | +0.85(+2.33%) |
Mar 23, 2023 | 37.18 | 37.48 | 36.45 | 36.45 | 228,042 | -0.55(-1.48%) |
Mar 22, 2023 | 37.83 | 38.15 | 36.97 | 37.00 | 300,781 | -0.92(-2.41%) |
Mar 21, 2023 | 37.35 | 38.13 | 37.06 | 37.92 | 413,928 | +1.38(+3.77%) |
Mar 20, 2023 | 35.50 | 36.93 | 35.50 | 36.54 | 396,226 | +1.49(+4.26%) |
Mar 17, 2023 | 36.36 | 36.82 | 34.69 | 35.05 | 1,235,749 | -1.53(-4.19%) |
Mar 16, 2023 | 36.73 | 37.68 | 36.12 | 36.58 | 265,836 | -0.66(-1.76%) |
Mar 15, 2023 | 35.76 | 37.29 | 35.44 | 37.23 | 292,853 | +0.38(+1.02%) |
Mar 14, 2023 | 37.63 | 37.92 | 36.52 | 36.86 | 356,264 | +0.62(+1.70%) |
Mar 13, 2023 | 36.79 | 36.86 | 34.62 | 36.24 | 532,756 | -1.37(-3.64%) |
Mar 10, 2023 | 38.01 | 38.17 | 36.81 | 37.61 | 295,213 | -0.70(-1.84%) |
Mar 09, 2023 | 39.05 | 39.19 | 38.28 | 38.32 | 316,377 | -0.61(-1.57%) |
Mar 08, 2023 | 38.32 | 39.17 | 38.28 | 38.92 | 323,025 | +0.78(+2.05%) |
Mar 07, 2023 | 38.22 | 38.40 | 37.55 | 38.14 | 221,784 | -0.10(-0.27%) |
Mar 06, 2023 | 39.16 | 39.75 | 38.22 | 38.25 | 205,513 | -0.84(-2.14%) |
Mar 03, 2023 | 39.53 | 39.53 | 38.88 | 39.09 | 251,554 | -0.25(-0.63%) |
Mar 02, 2023 | 39.98 | 40.36 | 38.84 | 39.33 | 185,497 | -1.11(-2.75%) |
Mar 01, 2023 | 40.53 | 41.24 | 40.00 | 40.45 | 283,985 | +0.00(+0.00%) |
Feb 28, 2023 | 41.04 | 41.18 | 40.44 | 40.45 | 537,513 | -0.59(-1.44%) |
Feb 27, 2023 | 40.99 | 41.50 | 40.81 | 41.04 | 110,990 | +0.47(+1.15%) |
Feb 24, 2023 | 40.38 | 40.99 | 40.04 | 40.57 | 173,584 | -0.59(-1.43%) |
Feb 23, 2023 | 41.68 | 41.71 | 40.10 | 41.16 | 464,942 | -0.47(-1.12%) |
Feb 22, 2023 | 41.67 | 42.54 | 41.41 | 41.63 | 425,450 | -0.21(-0.50%) |
Feb 21, 2023 | 42.81 | 42.93 | 41.62 | 41.84 | 417,077 | -1.65(-3.79%) |
Feb 17, 2023 | 43.05 | 43.70 | 42.44 | 43.48 | 249,408 | +0.44(+1.02%) |
Feb 16, 2023 | 43.68 | 44.27 | 42.96 | 43.05 | 170,317 | -1.24(-2.79%) |
Feb 15, 2023 | 43.97 | 44.35 | 43.60 | 44.28 | 170,059 | +0.01(+0.02%) |
Feb 14, 2023 | 44.04 | 44.65 | 43.66 | 44.27 | 239,238 | -0.10(-0.21%) |
Feb 13, 2023 | 44.35 | 45.84 | 44.17 | 44.37 | 349,888 | +0.16(+0.37%) |
Feb 10, 2023 | 42.35 | 44.22 | 42.00 | 44.21 | 410,662 | +1.76(+4.15%) |
Feb 09, 2023 | 47.37 | 47.77 | 40.19 | 42.45 | 1,190,763 | -5.33(-11.16%) |
Feb 08, 2023 | 47.75 | 48.61 | 47.65 | 47.78 | 148,578 | -0.51(-1.06%) |
Feb 07, 2023 | 47.90 | 48.66 | 47.65 | 48.29 | 190,306 | -0.08(-0.16%) |
Feb 06, 2023 | 48.89 | 49.10 | 48.29 | 48.37 | 256,352 | -0.67(-1.36%) |
Feb 03, 2023 | 48.06 | 49.23 | 47.85 | 49.03 | 259,170 | +0.51(+1.06%) |
Feb 02, 2023 | 47.58 | 49.14 | 47.12 | 48.52 | 268,624 | +1.29(+2.74%) |