Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.52 | 39.82 | 39.48 | 39.81 | 71,751 | -0.16(-0.41%) |
Apr 27, 2023 | 39.82 | 40.02 | 39.58 | 39.98 | 84,795 | +0.51(+1.28%) |
Apr 26, 2023 | 39.59 | 39.77 | 39.42 | 39.47 | 116,265 | -0.17(-0.43%) |
Apr 25, 2023 | 39.95 | 40.01 | 39.64 | 39.64 | 118,459 | -0.52(-1.30%) |
Apr 24, 2023 | 40.19 | 40.27 | 40.11 | 40.16 | 178,474 | -0.09(-0.22%) |
Apr 21, 2023 | 40.00 | 40.27 | 39.93 | 40.25 | 66,574 | +0.16(+0.40%) |
Apr 20, 2023 | 39.91 | 40.16 | 39.88 | 40.09 | 79,829 | -0.26(-0.65%) |
Apr 19, 2023 | 40.31 | 40.46 | 40.27 | 40.35 | 63,998 | -0.11(-0.26%) |
Apr 18, 2023 | 40.45 | 40.51 | 40.28 | 40.45 | 101,104 | +0.16(+0.41%) |
Apr 17, 2023 | 40.18 | 40.29 | 40.12 | 40.29 | 83,444 | +0.00(+0.01%) |
Apr 14, 2023 | 40.13 | 40.30 | 40.13 | 40.28 | 216,493 | +0.33(+0.83%) |
Apr 13, 2023 | 39.82 | 40.06 | 39.76 | 39.95 | 120,761 | +0.32(+0.82%) |
Apr 12, 2023 | 39.69 | 39.89 | 39.59 | 39.63 | 50,812 | +0.03(+0.09%) |
Apr 11, 2023 | 39.42 | 39.67 | 39.42 | 39.59 | 195,421 | +0.08(+0.20%) |
Apr 10, 2023 | 39.41 | 39.66 | 39.33 | 39.52 | 49,873 | +0.19(+0.49%) |
Apr 06, 2023 | 39.22 | 39.47 | 39.17 | 39.32 | 126,558 | +0.00(+0.00%) |
Apr 05, 2023 | 39.31 | 39.36 | 39.18 | 39.32 | 59,016 | -0.14(-0.34%) |
Apr 04, 2023 | 39.77 | 39.80 | 39.39 | 39.46 | 54,089 | -0.12(-0.29%) |
Apr 03, 2023 | 39.53 | 39.58 | 39.39 | 39.57 | 169,568 | -0.11(-0.27%) |
Mar 31, 2023 | 39.51 | 39.70 | 39.51 | 39.68 | 254,060 | +0.29(+0.74%) |
Mar 30, 2023 | 39.26 | 39.43 | 39.20 | 39.39 | 76,417 | +0.34(+0.88%) |
Mar 29, 2023 | 38.86 | 39.05 | 38.77 | 39.05 | 90,443 | +0.67(+1.75%) |
Mar 28, 2023 | 38.33 | 38.38 | 38.08 | 38.38 | 95,572 | +0.05(+0.14%) |
Mar 27, 2023 | 38.35 | 38.47 | 38.18 | 38.32 | 117,496 | +0.24(+0.63%) |
Mar 24, 2023 | 37.94 | 38.09 | 37.68 | 38.09 | 35,742 | -0.00(-0.01%) |
Mar 23, 2023 | 38.44 | 38.58 | 37.98 | 38.09 | 54,785 | +0.14(+0.37%) |
Mar 22, 2023 | 38.58 | 38.61 | 37.92 | 37.95 | 57,085 | -0.49(-1.27%) |
Mar 21, 2023 | 38.44 | 38.49 | 38.24 | 38.44 | 92,889 | +0.70(+1.84%) |
Mar 20, 2023 | 37.60 | 37.92 | 37.53 | 37.74 | 244,524 | +0.38(+1.01%) |
Mar 17, 2023 | 37.50 | 37.50 | 37.19 | 37.36 | 128,551 | -0.80(-2.10%) |
Mar 16, 2023 | 37.36 | 38.17 | 37.29 | 38.17 | 337,522 | +0.56(+1.49%) |
Mar 15, 2023 | 37.23 | 37.64 | 37.09 | 37.61 | 177,018 | -0.70(-1.84%) |
Mar 14, 2023 | 38.24 | 38.38 | 37.96 | 38.31 | 78,105 | +0.76(+2.02%) |
Mar 13, 2023 | 37.52 | 37.85 | 37.42 | 37.55 | 92,272 | -0.84(-2.20%) |
Mar 10, 2023 | 38.83 | 38.87 | 38.31 | 38.40 | 151,798 | -0.48(-1.23%) |
Mar 09, 2023 | 39.33 | 39.42 | 38.86 | 38.88 | 132,607 | -0.50(-1.26%) |
Mar 08, 2023 | 39.36 | 39.52 | 39.30 | 39.37 | 96,846 | +0.15(+0.39%) |
Mar 07, 2023 | 39.51 | 39.56 | 39.16 | 39.22 | 248,603 | -0.29(-0.75%) |
Mar 06, 2023 | 39.61 | 39.61 | 39.43 | 39.51 | 108,800 | -0.14(-0.37%) |
Mar 03, 2023 | 39.46 | 39.71 | 39.40 | 39.66 | 212,507 | +0.43(+1.11%) |
Mar 02, 2023 | 38.81 | 39.23 | 38.76 | 39.22 | 126,191 | +0.41(+1.04%) |
Mar 01, 2023 | 39.00 | 39.00 | 38.64 | 38.82 | 108,438 | +0.11(+0.29%) |
Feb 28, 2023 | 38.82 | 38.84 | 38.59 | 38.71 | 177,161 | -0.14(-0.35%) |
Feb 27, 2023 | 38.86 | 38.95 | 38.71 | 38.84 | 241,953 | +0.38(+0.98%) |
Feb 24, 2023 | 38.44 | 38.54 | 38.17 | 38.46 | 205,044 | -0.67(-1.71%) |
Feb 23, 2023 | 38.99 | 39.16 | 38.79 | 39.14 | 721,511 | +0.44(+1.15%) |
Feb 22, 2023 | 38.46 | 38.77 | 38.37 | 38.69 | 29,711 | +0.22(+0.57%) |
Feb 21, 2023 | 38.59 | 38.65 | 38.38 | 38.47 | 113,414 | -0.36(-0.92%) |
Feb 17, 2023 | 38.62 | 38.83 | 38.61 | 38.83 | 90,047 | +0.30(+0.78%) |
Feb 16, 2023 | 38.45 | 38.84 | 38.45 | 38.53 | 270,069 | -0.09(-0.23%) |
Feb 15, 2023 | 38.35 | 38.64 | 38.34 | 38.62 | 74,654 | +0.30(+0.78%) |
Feb 14, 2023 | 38.04 | 38.35 | 37.94 | 38.32 | 31,633 | +0.15(+0.40%) |
Feb 13, 2023 | 38.00 | 38.25 | 37.98 | 38.17 | 48,676 | +0.33(+0.88%) |
Feb 10, 2023 | 37.73 | 37.83 | 37.57 | 37.83 | 59,041 | -0.20(-0.53%) |
Feb 09, 2023 | 38.36 | 38.36 | 37.94 | 38.03 | 142,653 | +0.11(+0.29%) |
Feb 08, 2023 | 38.08 | 38.12 | 37.84 | 37.92 | 85,590 | -0.08(-0.20%) |
Feb 07, 2023 | 37.77 | 38.13 | 37.68 | 38.00 | 418,553 | +0.05(+0.14%) |
Feb 06, 2023 | 37.90 | 37.95 | 37.66 | 37.95 | 140,712 | -0.14(-0.37%) |
Feb 03, 2023 | 38.00 | 38.33 | 38.00 | 38.09 | 92,353 | -0.11(-0.29%) |
Feb 02, 2023 | 38.24 | 38.30 | 37.99 | 38.20 | 290,308 | +0.69(+1.84%) |