Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.26 | 38.15 | 37.15 | 37.96 | 379,580 | +0.66(+1.76%) |
Apr 27, 2023 | 37.16 | 37.43 | 36.95 | 37.30 | 357,959 | +0.08(+0.21%) |
Apr 26, 2023 | 37.52 | 37.77 | 37.04 | 37.23 | 284,691 | -0.35(-0.92%) |
Apr 25, 2023 | 37.93 | 37.96 | 37.38 | 37.58 | 225,184 | -0.67(-1.74%) |
Apr 24, 2023 | 37.67 | 38.39 | 37.64 | 38.24 | 266,173 | +0.50(+1.33%) |
Apr 21, 2023 | 37.98 | 37.99 | 37.61 | 37.74 | 233,102 | -0.17(-0.46%) |
Apr 20, 2023 | 37.69 | 37.91 | 37.55 | 37.91 | 334,905 | -0.25(-0.66%) |
Apr 19, 2023 | 38.06 | 38.21 | 37.87 | 38.16 | 276,986 | -0.24(-0.63%) |
Apr 18, 2023 | 38.21 | 38.50 | 38.09 | 38.41 | 273,788 | +0.09(+0.23%) |
Apr 17, 2023 | 38.63 | 38.69 | 38.21 | 38.32 | 302,954 | -0.39(-1.00%) |
Apr 14, 2023 | 38.69 | 38.89 | 38.49 | 38.70 | 331,777 | +0.05(+0.12%) |
Apr 13, 2023 | 38.47 | 38.73 | 38.33 | 38.66 | 634,651 | +0.33(+0.86%) |
Apr 12, 2023 | 38.51 | 38.61 | 38.23 | 38.33 | 226,705 | +0.14(+0.35%) |
Apr 11, 2023 | 38.03 | 38.37 | 37.90 | 38.19 | 291,058 | +0.37(+0.97%) |
Apr 10, 2023 | 37.56 | 38.13 | 37.56 | 37.83 | 258,528 | +0.20(+0.54%) |
Apr 06, 2023 | 38.04 | 38.04 | 37.59 | 37.62 | 487,228 | -0.41(-1.07%) |
Apr 05, 2023 | 37.68 | 38.03 | 37.36 | 38.03 | 854,807 | +0.37(+0.97%) |
Apr 04, 2023 | 38.30 | 38.30 | 37.35 | 37.66 | 473,223 | -0.54(-1.42%) |
Apr 03, 2023 | 37.95 | 38.37 | 37.85 | 38.20 | 968,756 | +1.75(+4.79%) |
Mar 31, 2023 | 36.38 | 36.52 | 36.27 | 36.46 | 444,783 | +0.12(+0.32%) |
Mar 30, 2023 | 36.46 | 36.48 | 36.16 | 36.34 | 852,788 | +0.25(+0.70%) |
Mar 29, 2023 | 35.98 | 36.12 | 35.81 | 36.09 | 486,632 | +0.50(+1.41%) |
Mar 28, 2023 | 35.02 | 35.77 | 34.99 | 35.59 | 723,454 | +0.49(+1.40%) |
Mar 27, 2023 | 34.71 | 35.27 | 34.52 | 35.09 | 834,615 | +0.73(+2.14%) |
Mar 24, 2023 | 33.82 | 34.50 | 33.62 | 34.36 | 979,163 | -0.13(-0.36%) |
Mar 23, 2023 | 35.26 | 35.39 | 34.19 | 34.49 | 863,560 | -0.48(-1.38%) |
Mar 22, 2023 | 35.57 | 35.78 | 34.93 | 34.97 | 1,690,850 | -0.55(-1.55%) |
Mar 21, 2023 | 35.10 | 35.60 | 35.03 | 35.52 | 803,715 | +1.12(+3.26%) |
Mar 20, 2023 | 33.86 | 34.57 | 33.83 | 34.40 | 1,514,035 | +0.69(+2.03%) |
Mar 17, 2023 | 34.00 | 34.24 | 33.42 | 33.71 | 1,200,346 | -0.48(-1.41%) |
Mar 16, 2023 | 33.26 | 34.26 | 33.01 | 34.20 | 1,802,009 | +0.16(+0.48%) |
Mar 15, 2023 | 34.53 | 34.62 | 33.44 | 34.03 | 1,728,290 | -1.94(-5.39%) |
Mar 14, 2023 | 35.84 | 36.69 | 35.46 | 35.97 | 1,098,184 | +0.27(+0.76%) |
Mar 13, 2023 | 35.65 | 36.38 | 35.07 | 35.70 | 3,140,919 | -0.80(-2.20%) |
Mar 10, 2023 | 36.98 | 37.36 | 36.34 | 36.50 | 1,672,499 | -0.41(-1.10%) |
Mar 09, 2023 | 37.51 | 37.97 | 36.87 | 36.91 | 486,390 | -0.47(-1.27%) |
Mar 08, 2023 | 37.54 | 37.89 | 37.08 | 37.38 | 1,948,086 | -0.24(-0.64%) |
Mar 07, 2023 | 38.15 | 38.17 | 37.50 | 37.62 | 484,687 | -0.69(-1.79%) |
Mar 06, 2023 | 38.16 | 38.37 | 38.00 | 38.31 | 445,943 | +0.04(+0.10%) |
Mar 03, 2023 | 37.47 | 38.42 | 37.40 | 38.27 | 318,138 | +0.42(+1.10%) |
Mar 02, 2023 | 37.46 | 37.97 | 37.36 | 37.86 | 305,884 | +0.32(+0.85%) |
Mar 01, 2023 | 36.89 | 37.65 | 36.84 | 37.54 | 810,435 | +0.63(+1.70%) |
Feb 28, 2023 | 37.66 | 37.66 | 36.90 | 36.91 | 317,825 | -0.46(-1.24%) |
Feb 27, 2023 | 37.34 | 37.53 | 37.12 | 37.37 | 292,119 | +0.17(+0.47%) |
Feb 24, 2023 | 36.78 | 37.22 | 36.55 | 37.20 | 271,225 | -0.02(-0.05%) |
Feb 23, 2023 | 37.22 | 37.46 | 36.85 | 37.22 | 635,662 | +0.48(+1.31%) |
Feb 22, 2023 | 36.92 | 37.17 | 36.51 | 36.74 | 330,062 | -0.35(-0.94%) |
Feb 21, 2023 | 37.11 | 37.46 | 37.02 | 37.08 | 409,438 | -0.20(-0.54%) |
Feb 17, 2023 | 37.93 | 37.93 | 37.22 | 37.29 | 389,015 | -1.15(-2.99%) |
Feb 16, 2023 | 38.51 | 38.87 | 38.42 | 38.43 | 269,564 | -0.36(-0.92%) |
Feb 15, 2023 | 38.82 | 38.89 | 38.30 | 38.79 | 263,098 | -0.48(-1.23%) |
Feb 14, 2023 | 38.97 | 39.51 | 38.79 | 39.27 | 247,362 | +0.07(+0.17%) |
Feb 13, 2023 | 39.08 | 39.32 | 38.80 | 39.21 | 477,909 | -0.03(-0.07%) |
Feb 10, 2023 | 38.52 | 39.31 | 38.52 | 39.24 | 379,120 | +1.32(+3.49%) |
Feb 09, 2023 | 38.32 | 38.33 | 37.89 | 37.91 | 386,910 | -0.13(-0.33%) |
Feb 08, 2023 | 38.33 | 38.46 | 37.83 | 38.04 | 300,347 | -0.15(-0.40%) |
Feb 07, 2023 | 37.31 | 38.28 | 37.22 | 38.19 | 421,074 | +1.10(+2.97%) |
Feb 06, 2023 | 37.25 | 37.45 | 36.64 | 37.09 | 1,326,005 | -0.15(-0.41%) |
Feb 03, 2023 | 37.41 | 38.00 | 37.21 | 37.25 | 922,862 | -0.09(-0.23%) |
Feb 02, 2023 | 38.22 | 38.22 | 36.99 | 37.33 | 953,219 | -0.87(-2.27%) |