Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.58 | 39.77 | 39.58 | 39.75 | 1,268 | -0.03(-0.07%) |
Apr 27, 2023 | 39.65 | 39.78 | 39.65 | 39.78 | 845 | +0.48(+1.21%) |
Apr 26, 2023 | 39.27 | 39.31 | 39.24 | 39.30 | 1,938 | -0.08(-0.20%) |
Apr 25, 2023 | 39.69 | 39.72 | 39.38 | 39.38 | 2,141 | -0.47(-1.17%) |
Apr 24, 2023 | 39.90 | 39.90 | 39.81 | 39.85 | 581 | -0.03(-0.07%) |
Apr 21, 2023 | 39.86 | 39.90 | 39.85 | 39.88 | 1,462 | +0.20(+0.49%) |
Apr 20, 2023 | 39.58 | 39.70 | 39.58 | 39.68 | 3,545 | -0.22(-0.55%) |
Apr 19, 2023 | 39.89 | 39.91 | 39.89 | 39.90 | 4,311 | +0.05(+0.12%) |
Apr 18, 2023 | 39.78 | 39.87 | 39.78 | 39.86 | 1,125 | +0.20(+0.50%) |
Apr 17, 2023 | 39.55 | 39.67 | 39.53 | 39.66 | 791 | -0.01(-0.02%) |
Apr 14, 2023 | 39.59 | 39.78 | 39.59 | 39.67 | 6,772 | +0.11(+0.27%) |
Apr 13, 2023 | 39.31 | 39.58 | 39.29 | 39.56 | 12,128 | +0.38(+0.97%) |
Apr 12, 2023 | 39.17 | 39.38 | 39.17 | 39.18 | 3,910 | -0.03(-0.06%) |
Apr 11, 2023 | 39.18 | 39.29 | 39.18 | 39.21 | 5,412 | -0.06(-0.15%) |
Apr 10, 2023 | 39.21 | 39.27 | 39.09 | 39.26 | 3,118 | +0.25(+0.64%) |
Apr 06, 2023 | 38.94 | 39.08 | 38.94 | 39.02 | 410 | +0.19(+0.49%) |
Apr 05, 2023 | 38.65 | 38.83 | 38.65 | 38.83 | 91,268 | +0.02(+0.06%) |
Apr 04, 2023 | 38.82 | 38.82 | 38.80 | 38.80 | 1,345 | -0.16(-0.41%) |
Apr 03, 2023 | 38.88 | 38.96 | 38.85 | 38.96 | 2,357 | +0.03(+0.07%) |
Mar 31, 2023 | 38.92 | 38.94 | 38.87 | 38.94 | 1,322 | +0.26(+0.67%) |
Mar 30, 2023 | 38.69 | 38.69 | 38.63 | 38.68 | 4,378 | +0.42(+1.09%) |
Mar 29, 2023 | 38.18 | 38.30 | 38.18 | 38.26 | 2,174 | +0.72(+1.91%) |
Mar 28, 2023 | 37.51 | 37.55 | 37.47 | 37.54 | 2,628 | -0.16(-0.41%) |
Mar 27, 2023 | 37.63 | 37.70 | 37.63 | 37.70 | 730 | +0.29(+0.76%) |
Mar 24, 2023 | 37.25 | 37.43 | 37.14 | 37.41 | 3,842 | -0.21(-0.56%) |
Mar 23, 2023 | 37.81 | 37.81 | 37.47 | 37.62 | 2,958 | +0.16(+0.44%) |
Mar 22, 2023 | 38.03 | 38.03 | 37.46 | 37.46 | 2,438 | -0.58(-1.52%) |
Mar 21, 2023 | 37.90 | 38.05 | 37.90 | 38.04 | 1,477 | +0.67(+1.79%) |
Mar 20, 2023 | 37.38 | 37.42 | 37.30 | 37.37 | 2,024 | +0.50(+1.36%) |
Mar 17, 2023 | 36.74 | 36.88 | 36.74 | 36.87 | 1,190 | -0.75(-1.99%) |
Mar 16, 2023 | 36.73 | 37.61 | 36.73 | 37.61 | 1,770 | +0.53(+1.42%) |
Mar 15, 2023 | 36.96 | 37.11 | 36.96 | 37.09 | 2,465 | -0.86(-2.27%) |
Mar 14, 2023 | 38.11 | 38.13 | 37.80 | 37.95 | 7,052 | +0.66(+1.78%) |
Mar 13, 2023 | 37.20 | 37.40 | 37.04 | 37.28 | 7,954 | -0.78(-2.06%) |
Mar 10, 2023 | 38.50 | 38.50 | 38.07 | 38.07 | 2,460 | -0.52(-1.34%) |
Mar 09, 2023 | 39.01 | 39.03 | 38.58 | 38.58 | 992 | -0.58(-1.47%) |
Mar 08, 2023 | 39.07 | 39.16 | 39.07 | 39.16 | 803 | +0.16(+0.42%) |
Mar 07, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 234 | -0.26(-0.67%) |
Mar 06, 2023 | 39.37 | 39.37 | 39.24 | 39.26 | 1,508 | -0.13(-0.33%) |
Mar 03, 2023 | 39.14 | 39.39 | 39.14 | 39.39 | 2,753 | +0.45(+1.17%) |
Mar 02, 2023 | 38.73 | 38.94 | 38.72 | 38.94 | 469 | +0.30(+0.77%) |
Mar 01, 2023 | 38.82 | 38.82 | 38.52 | 38.64 | 1,194 | -0.07(-0.19%) |
Feb 28, 2023 | 38.81 | 38.82 | 38.71 | 38.71 | 3,230 | -0.13(-0.34%) |
Feb 27, 2023 | 38.89 | 38.94 | 38.82 | 38.84 | 6,027 | +0.36(+0.93%) |
Feb 24, 2023 | 38.58 | 38.60 | 38.40 | 38.48 | 2,448 | -0.61(-1.57%) |
Feb 23, 2023 | 38.90 | 39.10 | 38.90 | 39.10 | 1,434 | +0.34(+0.87%) |
Feb 22, 2023 | 38.80 | 38.81 | 38.70 | 38.76 | 3,147 | -0.09(-0.23%) |
Feb 21, 2023 | 39.03 | 39.03 | 38.82 | 38.85 | 1,578 | -0.49(-1.26%) |
Feb 17, 2023 | 39.25 | 39.34 | 39.25 | 39.34 | 1,161 | +0.11(+0.28%) |
Feb 16, 2023 | 39.14 | 39.23 | 39.14 | 39.23 | 1,208 | -0.04(-0.10%) |
Feb 15, 2023 | 39.00 | 39.27 | 39.00 | 39.27 | 2,108 | +0.22(+0.56%) |
Feb 14, 2023 | 38.92 | 39.06 | 38.92 | 39.06 | 106 | +0.18(+0.46%) |
Feb 13, 2023 | 38.74 | 38.88 | 38.74 | 38.88 | 1,651 | +0.37(+0.96%) |
Feb 10, 2023 | 38.41 | 38.54 | 38.41 | 38.51 | 2,066 | -0.21(-0.54%) |
Feb 09, 2023 | 39.00 | 39.00 | 38.67 | 38.72 | 3,866 | +0.08(+0.22%) |
Feb 08, 2023 | 38.76 | 38.76 | 38.60 | 38.63 | 1,679 | -0.18(-0.47%) |
Feb 07, 2023 | 38.46 | 38.81 | 38.46 | 38.81 | 994 | +0.21(+0.55%) |
Feb 06, 2023 | 38.44 | 38.60 | 38.44 | 38.60 | 27,127 | -0.14(-0.37%) |
Feb 03, 2023 | 38.79 | 38.81 | 38.71 | 38.74 | 356,390 | -0.02(-0.04%) |
Feb 02, 2023 | 38.73 | 38.76 | 38.73 | 38.76 | 1,081 | +0.48(+1.26%) |