Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.74 | 36.20 | 35.73 | 36.10 | 639,783 | +0.34(+0.96%) |
Apr 27, 2023 | 35.33 | 35.79 | 35.18 | 35.76 | 656,341 | +0.57(+1.62%) |
Apr 26, 2023 | 35.38 | 35.60 | 35.09 | 35.19 | 1,092,031 | -0.32(-0.91%) |
Apr 25, 2023 | 36.16 | 36.16 | 35.51 | 35.51 | 603,858 | -0.97(-2.67%) |
Apr 24, 2023 | 36.45 | 36.70 | 36.33 | 36.48 | 491,318 | +0.02(+0.05%) |
Apr 21, 2023 | 36.60 | 36.68 | 36.21 | 36.46 | 828,101 | -0.10(-0.27%) |
Apr 20, 2023 | 36.48 | 36.75 | 36.35 | 36.56 | 1,754,262 | -0.16(-0.43%) |
Apr 19, 2023 | 36.45 | 36.78 | 36.32 | 36.72 | 855,787 | +0.11(+0.30%) |
Apr 18, 2023 | 36.94 | 36.95 | 36.39 | 36.61 | 960,718 | -0.21(-0.56%) |
Apr 17, 2023 | 36.63 | 36.82 | 36.46 | 36.82 | 632,971 | +0.26(+0.70%) |
Apr 14, 2023 | 36.94 | 37.13 | 36.35 | 36.56 | 495,707 | -0.32(-0.88%) |
Apr 13, 2023 | 36.72 | 36.96 | 36.51 | 36.89 | 2,665,866 | +0.31(+0.86%) |
Apr 12, 2023 | 37.16 | 37.16 | 36.50 | 36.57 | 889,702 | -0.29(-0.77%) |
Apr 11, 2023 | 36.73 | 37.05 | 36.64 | 36.86 | 588,631 | +0.29(+0.78%) |
Apr 10, 2023 | 36.00 | 36.62 | 35.99 | 36.57 | 793,432 | +0.45(+1.25%) |
Apr 06, 2023 | 36.14 | 36.24 | 35.92 | 36.12 | 574,445 | -0.01(-0.03%) |
Apr 05, 2023 | 36.26 | 36.30 | 35.91 | 36.13 | 673,332 | -0.29(-0.78%) |
Apr 04, 2023 | 37.28 | 37.28 | 36.19 | 36.41 | 715,766 | -0.71(-1.91%) |
Apr 03, 2023 | 37.17 | 37.37 | 36.71 | 37.12 | 1,559,536 | +0.00(+0.00%) |
Mar 31, 2023 | 36.67 | 37.12 | 36.59 | 37.12 | 1,402,765 | +0.68(+1.86%) |
Mar 30, 2023 | 36.69 | 36.76 | 36.28 | 36.44 | 565,223 | +0.01(+0.03%) |
Mar 29, 2023 | 36.55 | 36.55 | 36.16 | 36.43 | 898,677 | +0.25(+0.68%) |
Mar 28, 2023 | 36.04 | 36.35 | 35.95 | 36.19 | 718,475 | +0.03(+0.08%) |
Mar 27, 2023 | 36.25 | 36.36 | 35.91 | 36.16 | 780,959 | +0.34(+0.96%) |
Mar 24, 2023 | 35.07 | 35.85 | 34.86 | 35.81 | 800,018 | +0.39(+1.11%) |
Mar 23, 2023 | 35.93 | 36.25 | 35.12 | 35.42 | 1,975,895 | -0.29(-0.83%) |
Mar 22, 2023 | 36.65 | 36.82 | 35.69 | 35.72 | 2,947,413 | -0.96(-2.63%) |
Mar 21, 2023 | 36.73 | 37.06 | 36.50 | 36.68 | 1,355,931 | +0.60(+1.66%) |
Mar 20, 2023 | 35.87 | 36.52 | 35.87 | 36.08 | 1,467,685 | +0.52(+1.48%) |
Mar 17, 2023 | 36.21 | 36.24 | 35.48 | 35.55 | 1,770,967 | -1.05(-2.86%) |
Mar 16, 2023 | 35.66 | 36.82 | 35.36 | 36.60 | 1,930,643 | +0.57(+1.58%) |
Mar 15, 2023 | 35.81 | 36.06 | 35.37 | 36.03 | 1,981,449 | -0.59(-1.60%) |
Mar 14, 2023 | 36.97 | 37.18 | 36.20 | 36.62 | 1,360,876 | +0.75(+2.10%) |
Mar 13, 2023 | 36.01 | 36.55 | 35.62 | 35.87 | 2,138,770 | -0.87(-2.37%) |
Mar 10, 2023 | 37.46 | 37.52 | 36.39 | 36.74 | 2,772,352 | -0.97(-2.57%) |
Mar 09, 2023 | 38.63 | 38.69 | 37.68 | 37.71 | 3,421,994 | -0.87(-2.26%) |
Mar 08, 2023 | 38.51 | 38.71 | 38.28 | 38.58 | 541,857 | +0.05(+0.13%) |
Mar 07, 2023 | 38.92 | 38.98 | 38.41 | 38.53 | 688,152 | -0.39(-1.01%) |
Mar 06, 2023 | 39.83 | 39.83 | 38.74 | 38.92 | 720,321 | -0.90(-2.26%) |
Mar 03, 2023 | 39.54 | 39.90 | 39.23 | 39.82 | 655,631 | +0.45(+1.14%) |
Mar 02, 2023 | 38.95 | 39.43 | 38.83 | 39.37 | 528,921 | +0.13(+0.32%) |
Mar 01, 2023 | 39.11 | 39.37 | 38.93 | 39.25 | 917,958 | +0.10(+0.25%) |
Feb 28, 2023 | 39.09 | 39.51 | 39.09 | 39.15 | 1,391,793 | -0.04(-0.10%) |
Feb 27, 2023 | 39.42 | 39.60 | 39.05 | 39.19 | 519,207 | +0.13(+0.33%) |
Feb 24, 2023 | 38.91 | 39.10 | 38.67 | 39.06 | 1,108,500 | -0.33(-0.85%) |
Feb 23, 2023 | 39.40 | 39.55 | 38.87 | 39.39 | 591,858 | +0.28(+0.73%) |
Feb 22, 2023 | 39.08 | 39.37 | 38.94 | 39.11 | 799,554 | +0.11(+0.28%) |
Feb 21, 2023 | 39.81 | 39.81 | 38.97 | 39.00 | 730,128 | -1.16(-2.88%) |
Feb 17, 2023 | 39.99 | 40.24 | 39.81 | 40.16 | 1,040,917 | +0.03(+0.07%) |
Feb 16, 2023 | 39.93 | 40.48 | 39.76 | 40.13 | 616,790 | -0.27(-0.68%) |
Feb 15, 2023 | 39.71 | 40.40 | 39.64 | 40.40 | 454,060 | +0.38(+0.95%) |
Feb 14, 2023 | 39.94 | 40.32 | 39.60 | 40.02 | 605,080 | -0.12(-0.29%) |
Feb 13, 2023 | 39.68 | 40.15 | 39.48 | 40.14 | 496,741 | +0.48(+1.21%) |
Feb 10, 2023 | 39.37 | 39.71 | 39.26 | 39.66 | 635,852 | +0.10(+0.25%) |
Feb 09, 2023 | 40.38 | 40.48 | 39.43 | 39.56 | 753,675 | -0.54(-1.34%) |
Feb 08, 2023 | 40.40 | 40.54 | 39.96 | 40.10 | 381,290 | -0.58(-1.42%) |
Feb 07, 2023 | 40.25 | 40.76 | 39.93 | 40.68 | 1,006,165 | +0.25(+0.63%) |
Feb 06, 2023 | 40.80 | 40.84 | 40.24 | 40.42 | 554,221 | -0.65(-1.57%) |
Feb 03, 2023 | 40.75 | 41.38 | 40.75 | 41.07 | 833,910 | -0.14(-0.33%) |
Feb 02, 2023 | 40.53 | 41.31 | 40.53 | 41.20 | 1,089,502 | +0.94(+2.33%) |