Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.10 | 36.29 | 35.94 | 36.24 | 21,451,262 | +0.17(+0.47%) |
May 05, 2023 | 35.96 | 36.08 | 35.69 | 36.07 | 20,516,934 | +0.24(+0.68%) |
May 04, 2023 | 35.77 | 36.01 | 35.63 | 35.82 | 25,264,748 | -0.21(-0.57%) |
May 03, 2023 | 36.73 | 36.91 | 35.94 | 36.03 | 29,582,192 | -0.57(-1.56%) |
May 02, 2023 | 36.82 | 37.59 | 36.20 | 36.60 | 41,439,296 | -0.14(-0.38%) |
May 01, 2023 | 36.54 | 37.03 | 36.41 | 36.74 | 25,493,330 | +0.30(+0.82%) |
Apr 28, 2023 | 36.26 | 36.46 | 36.18 | 36.44 | 22,486,268 | +0.14(+0.39%) |
Apr 27, 2023 | 36.19 | 36.38 | 35.90 | 36.30 | 23,940,206 | +0.10(+0.28%) |
Apr 26, 2023 | 36.69 | 36.72 | 35.98 | 36.20 | 24,693,772 | -0.66(-1.78%) |
Apr 25, 2023 | 37.25 | 37.41 | 36.81 | 36.85 | 26,136,478 | -0.54(-1.45%) |
Apr 24, 2023 | 37.66 | 37.67 | 36.45 | 37.40 | 18,866,878 | -0.28(-0.75%) |
Apr 21, 2023 | 37.57 | 37.76 | 37.39 | 37.68 | 20,519,128 | +0.34(+0.90%) |
Apr 20, 2023 | 37.56 | 37.66 | 37.28 | 37.34 | 21,479,942 | -0.37(-0.97%) |
Apr 19, 2023 | 37.88 | 38.01 | 37.67 | 37.71 | 18,365,812 | -0.29(-0.76%) |
Apr 18, 2023 | 38.68 | 38.73 | 37.98 | 38.00 | 19,782,226 | -0.59(-1.53%) |
Apr 17, 2023 | 38.53 | 38.68 | 38.38 | 38.59 | 18,787,800 | -0.01(-0.02%) |
Apr 14, 2023 | 38.90 | 39.08 | 38.35 | 38.60 | 22,013,596 | -0.26(-0.68%) |
Apr 13, 2023 | 38.91 | 39.07 | 38.69 | 38.86 | 24,418,576 | +0.09(+0.24%) |
Apr 12, 2023 | 39.01 | 39.16 | 38.67 | 38.77 | 18,177,114 | -0.39(-1.01%) |
Apr 11, 2023 | 39.17 | 39.35 | 39.07 | 39.16 | 16,330,811 | +0.06(+0.14%) |
Apr 10, 2023 | 38.56 | 39.11 | 38.53 | 39.10 | 16,152,527 | +0.22(+0.55%) |
Apr 06, 2023 | 39.29 | 39.44 | 38.77 | 38.89 | 27,675,620 | -0.05(-0.12%) |
Apr 05, 2023 | 38.69 | 39.56 | 38.58 | 38.93 | 31,691,154 | +0.61(+1.59%) |
Apr 04, 2023 | 38.83 | 38.91 | 38.19 | 38.32 | 20,821,452 | -0.42(-1.09%) |
Apr 03, 2023 | 38.13 | 38.86 | 38.09 | 38.75 | 22,215,168 | +0.52(+1.35%) |
Mar 31, 2023 | 38.00 | 38.26 | 37.74 | 38.23 | 24,965,740 | +0.39(+1.04%) |
Mar 30, 2023 | 37.87 | 37.94 | 37.72 | 37.84 | 13,483,180 | +0.12(+0.32%) |
Mar 29, 2023 | 37.63 | 37.73 | 37.47 | 37.72 | 15,398,050 | +0.24(+0.65%) |
Mar 28, 2023 | 37.67 | 37.76 | 37.35 | 37.47 | 14,444,395 | -0.22(-0.57%) |
Mar 27, 2023 | 37.99 | 38.06 | 37.45 | 37.69 | 21,639,228 | -0.16(-0.42%) |
Mar 24, 2023 | 37.57 | 37.91 | 37.36 | 37.85 | 18,378,328 | +0.20(+0.52%) |
Mar 23, 2023 | 37.64 | 37.95 | 37.48 | 37.65 | 18,099,054 | +0.16(+0.42%) |
Mar 22, 2023 | 38.14 | 38.28 | 37.47 | 37.49 | 16,479,470 | -0.61(-1.60%) |
Mar 21, 2023 | 38.29 | 38.33 | 37.77 | 38.10 | 21,320,828 | -0.14(-0.37%) |
Mar 20, 2023 | 37.61 | 38.29 | 37.43 | 38.24 | 22,223,652 | +0.67(+1.77%) |
Mar 17, 2023 | 38.07 | 38.22 | 37.47 | 37.58 | 61,318,832 | -0.25(-0.67%) |
Mar 16, 2023 | 37.54 | 37.94 | 37.22 | 37.83 | 22,516,016 | +0.08(+0.22%) |
Mar 15, 2023 | 37.26 | 37.98 | 36.98 | 37.74 | 27,201,596 | +0.36(+0.95%) |
Mar 14, 2023 | 37.53 | 37.62 | 37.03 | 37.39 | 26,216,412 | +0.04(+0.10%) |
Mar 13, 2023 | 36.79 | 37.95 | 36.78 | 37.35 | 37,659,872 | +0.44(+1.19%) |
Mar 10, 2023 | 36.82 | 37.42 | 36.76 | 36.91 | 28,097,326 | -0.07(-0.18%) |
Mar 09, 2023 | 37.87 | 38.02 | 36.83 | 36.98 | 19,818,484 | -0.62(-1.64%) |
Mar 08, 2023 | 37.78 | 38.01 | 37.39 | 37.59 | 17,872,530 | -0.21(-0.55%) |
Mar 07, 2023 | 38.47 | 38.54 | 37.58 | 37.80 | 24,762,680 | -0.72(-1.87%) |
Mar 06, 2023 | 38.50 | 38.66 | 38.25 | 38.52 | 20,732,082 | -0.04(-0.10%) |
Mar 03, 2023 | 38.33 | 38.59 | 38.17 | 38.56 | 22,327,940 | +0.50(+1.30%) |
Mar 02, 2023 | 37.54 | 38.21 | 37.30 | 38.06 | 20,420,178 | +0.41(+1.10%) |