Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.47 | 39.55 | 39.47 | 39.55 | 736 | +0.36(+0.92%) |
Apr 27, 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 25 | +0.79(+2.06%) |
Apr 26, 2023 | 38.66 | 38.70 | 38.40 | 38.40 | 2,545 | -0.21(-0.53%) |
Apr 25, 2023 | 38.93 | 38.93 | 38.61 | 38.61 | 2,227 | -0.59(-1.51%) |
Apr 24, 2023 | 39.20 | 39.20 | 39.18 | 39.20 | 1,037 | +0.14(+0.36%) |
Apr 21, 2023 | 39.00 | 39.06 | 39.00 | 39.06 | 250 | -0.05(-0.13%) |
Apr 20, 2023 | 38.99 | 39.11 | 38.99 | 39.11 | 271 | -0.11(-0.28%) |
Apr 19, 2023 | 39.14 | 39.22 | 39.14 | 39.22 | 264 | -0.12(-0.30%) |
Apr 18, 2023 | 39.29 | 39.34 | 39.29 | 39.34 | 288 | +0.05(+0.13%) |
Apr 17, 2023 | 39.34 | 39.34 | 39.27 | 39.29 | 1,255 | -0.07(-0.19%) |
Apr 14, 2023 | 39.17 | 39.36 | 39.17 | 39.36 | 153 | -0.08(-0.21%) |
Apr 13, 2023 | 39.25 | 39.44 | 39.21 | 39.44 | 1,382 | +0.50(+1.29%) |
Apr 12, 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 535 | -0.21(-0.54%) |
Apr 11, 2023 | 39.22 | 39.22 | 39.15 | 39.15 | 669 | +0.09(+0.22%) |
Apr 10, 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 63,851 | +0.05(+0.13%) |
Apr 06, 2023 | 38.80 | 39.01 | 38.80 | 39.01 | 314 | +0.08(+0.20%) |
Apr 05, 2023 | 38.87 | 38.93 | 38.78 | 38.93 | 4,096 | +0.01(+0.02%) |
Apr 04, 2023 | 38.98 | 38.98 | 38.88 | 38.93 | 604 | -0.30(-0.78%) |
Apr 03, 2023 | 38.98 | 39.23 | 38.98 | 39.23 | 243 | +0.38(+0.98%) |
Mar 31, 2023 | 38.51 | 38.85 | 38.51 | 38.85 | 271 | +0.55(+1.45%) |
Mar 30, 2023 | 38.23 | 38.30 | 38.19 | 38.30 | 1,410 | +0.21(+0.55%) |
Mar 29, 2023 | 37.94 | 38.09 | 37.89 | 38.09 | 11,454 | +0.50(+1.32%) |
Mar 28, 2023 | 37.59 | 37.59 | 37.53 | 37.59 | 704 | -0.05(-0.12%) |
Mar 27, 2023 | 37.75 | 37.75 | 37.64 | 37.64 | 15,741 | +0.12(+0.31%) |
Mar 24, 2023 | 37.17 | 37.52 | 37.17 | 37.52 | 2,073 | +0.11(+0.29%) |
Mar 23, 2023 | 37.62 | 37.62 | 37.41 | 37.41 | 253 | +0.07(+0.18%) |
Mar 22, 2023 | 37.94 | 37.94 | 37.35 | 37.35 | 341,468 | -0.51(-1.34%) |
Mar 21, 2023 | 37.67 | 37.85 | 37.66 | 37.85 | 532 | +0.48(+1.27%) |
Mar 20, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 0 | +0.37(+0.99%) |
Mar 17, 2023 | 36.96 | 37.01 | 36.95 | 37.01 | 539 | -0.35(-0.93%) |
Mar 16, 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 0 | +0.76(+2.07%) |
Mar 15, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 173 | -0.39(-1.05%) |
Mar 14, 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 2 | +0.50(+1.38%) |
Mar 13, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 2 | +0.02(+0.06%) |
Mar 10, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 101 | -0.54(-1.45%) |
Mar 09, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 22 | -0.52(-1.39%) |
Mar 08, 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 55 | +0.07(+0.19%) |
Mar 07, 2023 | 37.68 | 37.68 | 37.45 | 37.45 | 230 | -0.56(-1.48%) |
Mar 06, 2023 | 37.99 | 38.01 | 37.99 | 38.01 | 142 | +0.07(+0.19%) |
Mar 03, 2023 | 37.76 | 37.95 | 37.76 | 37.94 | 679 | +0.54(+1.45%) |
Mar 02, 2023 | 36.99 | 37.40 | 36.99 | 37.40 | 122 | +0.32(+0.87%) |
Mar 01, 2023 | 37.09 | 37.09 | 37.08 | 37.08 | 307 | -0.13(-0.34%) |
Feb 28, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 19 | +0.00(+0.01%) |
Feb 27, 2023 | 37.27 | 37.29 | 37.20 | 37.20 | 362 | +0.05(+0.14%) |
Feb 24, 2023 | 37.23 | 37.23 | 37.15 | 37.15 | 101 | -0.42(-1.11%) |
Feb 23, 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 46 | +0.20(+0.53%) |
Feb 22, 2023 | 37.58 | 37.58 | 37.36 | 37.37 | 321 | -0.18(-0.48%) |
Feb 21, 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 165 | -0.75(-1.95%) |
Feb 17, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 195 | -0.22(-0.58%) |
Feb 16, 2023 | 38.79 | 38.79 | 38.52 | 38.52 | 1,797 | -0.39(-1.00%) |
Feb 15, 2023 | 38.72 | 38.91 | 38.72 | 38.91 | 670 | -0.01(-0.03%) |
Feb 14, 2023 | 38.78 | 38.92 | 38.78 | 38.92 | 307 | +0.00(+0.00%) |
Feb 13, 2023 | 38.68 | 38.92 | 38.68 | 38.92 | 1,337 | +0.42(+1.08%) |
Feb 10, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 101 | +0.22(+0.58%) |
Feb 09, 2023 | 38.86 | 38.86 | 38.28 | 38.28 | 3,196 | -0.34(-0.89%) |
Feb 08, 2023 | 38.70 | 38.70 | 38.59 | 38.63 | 519 | -0.61(-1.56%) |
Feb 07, 2023 | 38.63 | 39.24 | 38.63 | 39.24 | 3,710 | +0.56(+1.44%) |
Feb 06, 2023 | 38.90 | 38.90 | 38.68 | 38.68 | 1,203 | -0.32(-0.83%) |
Feb 03, 2023 | 39.48 | 39.48 | 38.93 | 39.00 | 1,406 | -0.40(-1.02%) |
Feb 02, 2023 | 39.18 | 39.40 | 39.18 | 39.40 | 101 | +0.68(+1.74%) |