Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.17 | 38.62 | 38.17 | 38.61 | 84,868 | +0.31(+0.81%) |
Apr 27, 2023 | 37.86 | 38.33 | 37.79 | 38.30 | 131,288 | +0.71(+1.89%) |
Apr 26, 2023 | 37.87 | 37.89 | 37.50 | 37.59 | 102,596 | -0.12(-0.32%) |
Apr 25, 2023 | 38.15 | 38.21 | 37.71 | 37.71 | 85,447 | -0.62(-1.62%) |
Apr 24, 2023 | 38.19 | 38.36 | 38.14 | 38.33 | 173,671 | +0.03(+0.08%) |
Apr 21, 2023 | 38.31 | 38.33 | 38.13 | 38.30 | 74,880 | +0.03(+0.08%) |
Apr 20, 2023 | 38.10 | 38.43 | 38.10 | 38.27 | 60,284 | -0.20(-0.52%) |
Apr 19, 2023 | 38.20 | 38.55 | 38.20 | 38.47 | 77,093 | -0.02(-0.05%) |
Apr 18, 2023 | 38.54 | 38.61 | 38.37 | 38.49 | 106,336 | +0.05(+0.13%) |
Apr 17, 2023 | 38.22 | 38.44 | 38.20 | 38.44 | 111,836 | +0.10(+0.26%) |
Apr 14, 2023 | 38.36 | 38.55 | 38.09 | 38.34 | 122,809 | -0.06(-0.16%) |
Apr 13, 2023 | 37.99 | 38.44 | 37.99 | 38.40 | 74,236 | +0.48(+1.27%) |
Apr 12, 2023 | 38.17 | 38.29 | 37.87 | 37.92 | 127,139 | -0.15(-0.39%) |
Apr 11, 2023 | 38.10 | 38.19 | 37.99 | 38.07 | 167,168 | +0.00(+0.00%) |
Apr 10, 2023 | 37.70 | 38.07 | 37.70 | 38.07 | 108,247 | +0.07(+0.18%) |
Apr 06, 2023 | 37.71 | 38.05 | 37.71 | 38.00 | 113,061 | +0.13(+0.34%) |
Apr 05, 2023 | 37.93 | 37.99 | 37.74 | 37.87 | 126,370 | -0.09(-0.24%) |
Apr 04, 2023 | 38.33 | 38.33 | 37.86 | 37.96 | 125,399 | -0.25(-0.65%) |
Apr 03, 2023 | 37.98 | 38.21 | 37.96 | 38.21 | 71,393 | +0.14(+0.37%) |
Mar 31, 2023 | 37.55 | 38.07 | 37.55 | 38.07 | 184,671 | +0.55(+1.47%) |
Mar 30, 2023 | 37.44 | 37.55 | 37.34 | 37.52 | 190,083 | +0.22(+0.59%) |
Mar 29, 2023 | 37.18 | 37.32 | 37.05 | 37.30 | 177,259 | +0.56(+1.52%) |
Mar 28, 2023 | 36.80 | 36.85 | 36.59 | 36.74 | 91,045 | -0.10(-0.27%) |
Mar 27, 2023 | 36.87 | 37.04 | 36.68 | 36.84 | 62,966 | +0.06(+0.16%) |
Mar 24, 2023 | 36.38 | 36.78 | 36.24 | 36.78 | 140,301 | +0.23(+0.63%) |
Mar 23, 2023 | 36.76 | 37.09 | 36.31 | 36.55 | 107,341 | +0.08(+0.22%) |
Mar 22, 2023 | 37.04 | 37.41 | 36.47 | 36.47 | 95,145 | -0.55(-1.49%) |
Mar 21, 2023 | 36.76 | 37.12 | 36.76 | 37.02 | 77,843 | +0.46(+1.26%) |
Mar 20, 2023 | 36.27 | 36.62 | 36.27 | 36.56 | 199,637 | +0.29(+0.80%) |
Mar 17, 2023 | 36.62 | 36.62 | 36.12 | 36.27 | 113,417 | -0.39(-1.06%) |
Mar 16, 2023 | 35.75 | 36.72 | 35.75 | 36.66 | 151,624 | +0.65(+1.81%) |
Mar 15, 2023 | 35.61 | 36.04 | 35.53 | 36.01 | 159,495 | -0.25(-0.69%) |
Mar 14, 2023 | 36.18 | 36.41 | 35.86 | 36.26 | 157,626 | +0.52(+1.45%) |
Mar 13, 2023 | 35.34 | 36.12 | 35.22 | 35.74 | 241,941 | +0.02(+0.06%) |
Mar 10, 2023 | 36.18 | 36.37 | 35.60 | 35.72 | 430,987 | -0.53(-1.46%) |
Mar 09, 2023 | 36.95 | 37.17 | 36.16 | 36.25 | 169,210 | -0.68(-1.84%) |
Mar 08, 2023 | 36.86 | 37.00 | 36.73 | 36.93 | 78,301 | +0.04(+0.11%) |
Mar 07, 2023 | 37.42 | 37.47 | 36.84 | 36.89 | 288,645 | -0.59(-1.57%) |
Mar 06, 2023 | 37.55 | 37.72 | 37.41 | 37.48 | 125,374 | +0.07(+0.19%) |
Mar 03, 2023 | 36.95 | 37.43 | 36.95 | 37.41 | 81,028 | +0.61(+1.66%) |
Mar 02, 2023 | 36.38 | 36.90 | 36.35 | 36.80 | 139,076 | +0.24(+0.66%) |
Mar 01, 2023 | 36.76 | 36.76 | 36.46 | 36.56 | 120,905 | -0.19(-0.52%) |
Feb 28, 2023 | 36.85 | 36.98 | 36.72 | 36.75 | 393,696 | -0.09(-0.24%) |
Feb 27, 2023 | 36.87 | 37.15 | 36.75 | 36.84 | 180,835 | +0.14(+0.38%) |
Feb 24, 2023 | 36.79 | 36.79 | 36.47 | 36.70 | 235,538 | -0.39(-1.05%) |
Feb 23, 2023 | 37.05 | 37.23 | 36.70 | 37.09 | 121,334 | +0.18(+0.49%) |
Feb 22, 2023 | 36.97 | 37.19 | 36.78 | 36.91 | 208,932 | -0.06(-0.16%) |
Feb 21, 2023 | 37.34 | 37.42 | 36.94 | 36.97 | 97,835 | -0.75(-1.99%) |
Feb 17, 2023 | 37.60 | 37.73 | 37.43 | 37.72 | 222,610 | -0.12(-0.32%) |
Feb 16, 2023 | 37.78 | 38.24 | 37.78 | 37.84 | 136,117 | -0.49(-1.28%) |
Feb 15, 2023 | 37.95 | 38.34 | 37.95 | 38.33 | 337,154 | +0.14(+0.37%) |
Feb 14, 2023 | 38.07 | 38.45 | 37.86 | 38.19 | 138,179 | -0.05(-0.12%) |
Feb 13, 2023 | 37.76 | 38.24 | 37.76 | 38.24 | 93,969 | +0.46(+1.21%) |
Feb 10, 2023 | 37.62 | 37.81 | 37.54 | 37.78 | 132,631 | +0.06(+0.16%) |
Feb 09, 2023 | 38.42 | 38.42 | 37.61 | 37.72 | 177,591 | -0.31(-0.82%) |
Feb 08, 2023 | 38.21 | 38.39 | 37.98 | 38.03 | 206,859 | -0.43(-1.12%) |
Feb 07, 2023 | 37.98 | 38.57 | 37.78 | 38.46 | 831,410 | +0.49(+1.29%) |
Feb 06, 2023 | 37.95 | 38.08 | 37.84 | 37.97 | 254,000 | -0.26(-0.68%) |
Feb 03, 2023 | 38.10 | 38.63 | 38.10 | 38.23 | 253,073 | -0.39(-1.01%) |
Feb 02, 2023 | 38.28 | 38.75 | 38.27 | 38.62 | 596,621 | +0.55(+1.44%) |