Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.66 | 36.92 | 36.66 | 36.87 | 127,397 | +0.16(+0.45%) |
Apr 27, 2023 | 36.68 | 36.81 | 36.60 | 36.70 | 93,564 | +0.12(+0.32%) |
Apr 26, 2023 | 36.72 | 36.72 | 36.53 | 36.58 | 159,307 | -0.12(-0.32%) |
Apr 25, 2023 | 36.78 | 36.82 | 36.67 | 36.70 | 264,167 | -0.06(-0.17%) |
Apr 24, 2023 | 36.73 | 36.80 | 36.66 | 36.77 | 400,764 | +0.07(+0.20%) |
Apr 21, 2023 | 36.67 | 36.73 | 36.55 | 36.69 | 361,561 | +0.11(+0.30%) |
Apr 20, 2023 | 36.54 | 36.65 | 36.49 | 36.58 | 177,586 | -0.04(-0.10%) |
Apr 19, 2023 | 36.62 | 36.70 | 36.60 | 36.62 | 464,109 | -0.16(-0.44%) |
Apr 18, 2023 | 36.86 | 36.89 | 36.67 | 36.78 | 384,850 | +0.05(+0.15%) |
Apr 17, 2023 | 36.71 | 36.75 | 36.59 | 36.73 | 140,023 | -0.09(-0.25%) |
Apr 14, 2023 | 36.85 | 36.92 | 36.72 | 36.82 | 619,936 | -0.04(-0.10%) |
Apr 13, 2023 | 36.66 | 36.92 | 36.66 | 36.86 | 564,036 | +0.30(+0.82%) |
Apr 12, 2023 | 36.79 | 36.81 | 36.54 | 36.56 | 138,745 | -0.02(-0.05%) |
Apr 11, 2023 | 36.50 | 36.65 | 36.45 | 36.57 | 134,947 | +0.08(+0.22%) |
Apr 10, 2023 | 36.39 | 36.49 | 36.32 | 36.49 | 130,378 | -0.04(-0.10%) |
Apr 06, 2023 | 36.37 | 36.57 | 36.28 | 36.53 | 180,548 | +0.13(+0.35%) |
Apr 05, 2023 | 36.58 | 36.62 | 36.36 | 36.40 | 158,184 | -0.20(-0.55%) |
Apr 04, 2023 | 36.73 | 36.74 | 36.56 | 36.60 | 262,248 | -0.10(-0.26%) |
Apr 03, 2023 | 36.65 | 36.75 | 36.58 | 36.70 | 120,625 | -0.01(-0.04%) |
Mar 31, 2023 | 36.36 | 36.75 | 36.36 | 36.71 | 79,160 | +0.45(+1.24%) |
Mar 30, 2023 | 36.12 | 36.27 | 36.01 | 36.26 | 97,245 | +0.24(+0.68%) |
Mar 29, 2023 | 35.75 | 36.02 | 35.75 | 36.02 | 225,414 | +0.44(+1.23%) |
Mar 28, 2023 | 35.57 | 35.63 | 35.51 | 35.58 | 230,991 | -0.02(-0.06%) |
Mar 27, 2023 | 35.80 | 35.83 | 35.60 | 35.60 | 135,504 | -0.14(-0.38%) |
Mar 24, 2023 | 35.67 | 35.75 | 35.62 | 35.74 | 211,664 | -0.03(-0.08%) |
Mar 23, 2023 | 35.97 | 36.11 | 35.65 | 35.76 | 198,187 | -0.14(-0.40%) |
Mar 22, 2023 | 35.92 | 36.27 | 35.79 | 35.91 | 204,837 | -0.01(-0.03%) |
Mar 21, 2023 | 35.74 | 35.95 | 35.67 | 35.92 | 240,916 | +0.34(+0.96%) |
Mar 20, 2023 | 35.60 | 35.75 | 35.48 | 35.57 | 110,228 | -0.12(-0.33%) |
Mar 17, 2023 | 35.75 | 35.92 | 35.63 | 35.69 | 178,634 | -0.24(-0.68%) |
Mar 16, 2023 | 35.66 | 36.02 | 35.59 | 35.94 | 254,514 | +0.17(+0.48%) |
Mar 15, 2023 | 35.68 | 35.82 | 35.59 | 35.76 | 495,413 | -0.23(-0.65%) |
Mar 14, 2023 | 36.03 | 36.14 | 35.82 | 36.00 | 179,796 | +0.26(+0.73%) |
Mar 13, 2023 | 35.84 | 36.23 | 35.65 | 35.74 | 287,982 | -0.24(-0.68%) |
Mar 10, 2023 | 36.08 | 36.26 | 35.88 | 35.98 | 187,435 | -0.05(-0.15%) |
Mar 09, 2023 | 36.30 | 36.44 | 35.97 | 36.03 | 103,015 | -0.24(-0.67%) |
Mar 08, 2023 | 36.41 | 36.46 | 36.16 | 36.28 | 162,133 | -0.14(-0.40%) |
Mar 07, 2023 | 36.67 | 36.67 | 36.42 | 36.42 | 237,985 | -0.21(-0.57%) |
Mar 06, 2023 | 36.72 | 36.77 | 36.62 | 36.63 | 92,318 | -0.02(-0.05%) |
Mar 03, 2023 | 36.42 | 36.70 | 36.40 | 36.65 | 161,760 | +0.39(+1.07%) |
Mar 02, 2023 | 36.12 | 36.32 | 36.06 | 36.26 | 125,863 | -0.01(-0.02%) |
Mar 01, 2023 | 36.29 | 36.29 | 36.14 | 36.27 | 97,475 | -0.05(-0.13%) |
Feb 28, 2023 | 36.36 | 36.37 | 36.26 | 36.32 | 67,377 | -0.04(-0.11%) |
Feb 27, 2023 | 36.29 | 36.41 | 36.22 | 36.36 | 94,834 | +0.22(+0.62%) |
Feb 24, 2023 | 36.02 | 36.19 | 36.00 | 36.13 | 98,081 | -0.21(-0.59%) |
Feb 23, 2023 | 36.19 | 36.42 | 36.11 | 36.35 | 76,709 | +0.32(+0.89%) |
Feb 22, 2023 | 35.90 | 36.12 | 35.90 | 36.02 | 104,806 | +0.21(+0.60%) |
Feb 21, 2023 | 36.14 | 36.14 | 35.68 | 35.81 | 226,997 | -0.60(-1.65%) |
Feb 17, 2023 | 36.06 | 36.47 | 36.06 | 36.41 | 120,887 | +0.14(+0.39%) |
Feb 16, 2023 | 36.38 | 36.42 | 36.21 | 36.27 | 161,096 | -0.31(-0.86%) |
Feb 15, 2023 | 36.44 | 36.59 | 36.38 | 36.58 | 269,564 | -0.04(-0.10%) |
Feb 14, 2023 | 36.43 | 36.70 | 36.37 | 36.62 | 189,975 | +0.04(+0.12%) |
Feb 13, 2023 | 36.51 | 36.68 | 36.46 | 36.57 | 179,421 | +0.04(+0.10%) |
Feb 10, 2023 | 36.71 | 36.71 | 36.45 | 36.53 | 76,902 | -0.21(-0.56%) |
Feb 09, 2023 | 37.11 | 37.11 | 36.71 | 36.74 | 124,234 | -0.22(-0.61%) |
Feb 08, 2023 | 37.03 | 37.12 | 36.88 | 36.96 | 115,565 | -0.19(-0.51%) |
Feb 07, 2023 | 36.96 | 37.27 | 36.95 | 37.15 | 145,607 | +0.13(+0.34%) |
Feb 06, 2023 | 37.07 | 37.07 | 36.96 | 37.03 | 112,944 | -0.18(-0.49%) |
Feb 03, 2023 | 37.28 | 37.45 | 37.19 | 37.21 | 154,078 | -0.36(-0.97%) |
Feb 02, 2023 | 37.61 | 37.64 | 37.47 | 37.57 | 79,900 | +0.22(+0.60%) |