Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.60 | 38.74 | 38.60 | 38.70 | 1,104 | +0.08(+0.22%) |
Apr 27, 2023 | 38.43 | 38.61 | 38.43 | 38.61 | 373 | +0.64(+1.69%) |
Apr 26, 2023 | 38.25 | 38.25 | 37.92 | 37.97 | 13,315 | -0.08(-0.22%) |
Apr 25, 2023 | 38.64 | 38.64 | 38.05 | 38.05 | 684 | -0.74(-1.90%) |
Apr 24, 2023 | 38.74 | 38.79 | 38.74 | 38.79 | 324 | +0.12(+0.31%) |
Apr 21, 2023 | 38.50 | 38.72 | 38.50 | 38.67 | 2,112 | +0.28(+0.72%) |
Apr 20, 2023 | 38.54 | 38.54 | 38.33 | 38.39 | 980 | +0.10(+0.25%) |
Apr 19, 2023 | 38.09 | 38.37 | 38.09 | 38.30 | 876 | +0.02(+0.06%) |
Apr 18, 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 172 | +0.25(+0.65%) |
Apr 17, 2023 | 37.83 | 38.09 | 37.80 | 38.03 | 4,752 | +0.21(+0.56%) |
Apr 14, 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 112 | -0.03(-0.07%) |
Apr 13, 2023 | 37.66 | 37.86 | 37.66 | 37.84 | 999 | +0.50(+1.35%) |
Apr 12, 2023 | 37.65 | 37.75 | 37.33 | 37.33 | 1,036 | -0.51(-1.35%) |
Apr 11, 2023 | 37.85 | 37.85 | 37.84 | 37.84 | 208 | +0.15(+0.39%) |
Apr 10, 2023 | 37.29 | 37.70 | 37.29 | 37.70 | 1,418 | +0.29(+0.76%) |
Apr 06, 2023 | 37.17 | 37.41 | 37.17 | 37.41 | 2,011 | -0.05(-0.15%) |
Apr 05, 2023 | 37.50 | 37.52 | 37.42 | 37.47 | 2,145 | -0.39(-1.04%) |
Apr 04, 2023 | 37.83 | 37.86 | 37.81 | 37.86 | 1,003 | -0.14(-0.38%) |
Apr 03, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 133 | +0.24(+0.64%) |
Mar 31, 2023 | 37.57 | 37.76 | 37.55 | 37.76 | 2,838 | +0.73(+1.97%) |
Mar 30, 2023 | 37.00 | 37.12 | 36.99 | 37.03 | 3,911 | +0.23(+0.63%) |
Mar 29, 2023 | 36.59 | 36.82 | 36.59 | 36.80 | 1,962 | +0.40(+1.09%) |
Mar 28, 2023 | 36.44 | 36.44 | 36.41 | 36.41 | 846 | +0.04(+0.11%) |
Mar 27, 2023 | 36.33 | 36.37 | 36.33 | 36.37 | 367 | +0.18(+0.49%) |
Mar 24, 2023 | 36.18 | 36.20 | 36.16 | 36.19 | 762 | +0.01(+0.02%) |
Mar 23, 2023 | 36.40 | 36.48 | 35.87 | 36.18 | 5,572 | -0.26(-0.71%) |
Mar 22, 2023 | 36.99 | 36.99 | 36.44 | 36.44 | 1,852 | -0.55(-1.49%) |
Mar 21, 2023 | 36.87 | 36.99 | 36.86 | 36.99 | 908 | +0.39(+1.05%) |
Mar 20, 2023 | 36.58 | 36.60 | 36.46 | 36.60 | 1,527 | +0.23(+0.62%) |
Mar 17, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 100 | -0.27(-0.74%) |
Mar 16, 2023 | 36.29 | 36.73 | 36.29 | 36.65 | 1,753 | +0.43(+1.19%) |
Mar 15, 2023 | 35.97 | 36.30 | 35.97 | 36.22 | 530 | -0.02(-0.07%) |
Mar 14, 2023 | 36.31 | 36.31 | 36.08 | 36.24 | 352 | +0.31(+0.85%) |
Mar 13, 2023 | 35.81 | 36.19 | 35.79 | 35.94 | 1,359 | -0.05(-0.13%) |
Mar 10, 2023 | 36.00 | 36.00 | 35.99 | 35.99 | 1,444 | -0.46(-1.26%) |
Mar 09, 2023 | 36.75 | 36.76 | 36.45 | 36.45 | 695 | -0.59(-1.60%) |
Mar 08, 2023 | 36.93 | 37.04 | 36.89 | 37.04 | 914 | +0.08(+0.22%) |
Mar 07, 2023 | 37.30 | 37.30 | 36.96 | 36.96 | 1,063 | -0.38(-1.02%) |
Mar 06, 2023 | 37.68 | 37.68 | 37.34 | 37.34 | 833 | -0.05(-0.14%) |
Mar 03, 2023 | 36.94 | 37.39 | 36.94 | 37.39 | 716 | +0.41(+1.10%) |
Mar 02, 2023 | 36.73 | 36.98 | 36.73 | 36.98 | 505 | +0.30(+0.83%) |
Mar 01, 2023 | 36.81 | 36.81 | 36.50 | 36.68 | 2,547 | -0.53(-1.42%) |
Feb 28, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 184 | +0.04(+0.12%) |
Feb 27, 2023 | 37.31 | 37.32 | 37.17 | 37.17 | 6,856 | +0.02(+0.07%) |
Feb 24, 2023 | 37.16 | 37.16 | 37.00 | 37.14 | 1,970 | -0.37(-0.99%) |
Feb 23, 2023 | 37.59 | 37.59 | 37.04 | 37.51 | 3,532 | -0.08(-0.21%) |
Feb 22, 2023 | 37.73 | 37.87 | 37.59 | 37.59 | 5,101 | -0.10(-0.28%) |
Feb 21, 2023 | 38.14 | 38.14 | 37.69 | 37.69 | 3,114 | -1.02(-2.63%) |
Feb 17, 2023 | 38.51 | 38.71 | 38.51 | 38.71 | 689 | -0.10(-0.25%) |
Feb 16, 2023 | 38.86 | 39.09 | 38.81 | 38.81 | 9,244 | -0.39(-1.01%) |
Feb 15, 2023 | 39.12 | 39.20 | 39.12 | 39.20 | 6,560 | +0.33(+0.84%) |
Feb 14, 2023 | 38.79 | 38.88 | 38.48 | 38.88 | 628 | +0.03(+0.08%) |
Feb 13, 2023 | 38.39 | 38.84 | 38.39 | 38.84 | 1,657 | +0.59(+1.55%) |
Feb 10, 2023 | 38.18 | 38.25 | 38.14 | 38.25 | 1,600 | -0.06(-0.17%) |
Feb 09, 2023 | 38.88 | 38.90 | 38.32 | 38.32 | 3,177 | -0.23(-0.60%) |
Feb 08, 2023 | 38.49 | 38.58 | 38.49 | 38.55 | 5,320 | -0.54(-1.38%) |
Feb 07, 2023 | 38.90 | 39.09 | 38.55 | 39.09 | 6,294 | +0.05(+0.14%) |
Feb 06, 2023 | 39.12 | 39.16 | 38.93 | 39.04 | 31,498 | -0.24(-0.61%) |
Feb 03, 2023 | 39.55 | 39.64 | 39.28 | 39.28 | 2,768 | -0.81(-2.01%) |
Feb 02, 2023 | 39.98 | 40.25 | 39.83 | 40.08 | 4,725 | +0.66(+1.68%) |