Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.30 | 38.43 | 38.30 | 38.43 | 768 | +0.17(+0.44%) |
Apr 27, 2023 | 38.08 | 38.26 | 38.08 | 38.26 | 6,857 | +0.18(+0.47%) |
Apr 26, 2023 | 38.13 | 38.13 | 38.08 | 38.08 | 264 | +0.29(+0.77%) |
Apr 25, 2023 | 37.86 | 37.92 | 37.79 | 37.79 | 788 | -0.91(-2.34%) |
Apr 24, 2023 | 38.61 | 38.70 | 38.58 | 38.70 | 2,535 | +0.11(+0.28%) |
Apr 21, 2023 | 38.50 | 38.59 | 38.38 | 38.59 | 2,324 | +0.17(+0.44%) |
Apr 20, 2023 | 38.52 | 38.57 | 38.42 | 38.42 | 902 | -0.40(-1.04%) |
Apr 19, 2023 | 38.71 | 38.83 | 38.71 | 38.83 | 358 | -0.16(-0.40%) |
Apr 18, 2023 | 38.68 | 38.98 | 38.68 | 38.98 | 185 | +0.21(+0.55%) |
Apr 17, 2023 | 38.46 | 38.77 | 38.46 | 38.77 | 2,800 | -0.02(-0.05%) |
Apr 14, 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 103 | -0.06(-0.15%) |
Apr 13, 2023 | 38.63 | 38.85 | 38.63 | 38.85 | 1,364 | +0.52(+1.37%) |
Apr 12, 2023 | 38.60 | 38.63 | 38.32 | 38.32 | 1,257 | +0.18(+0.48%) |
Apr 11, 2023 | 37.94 | 38.22 | 37.90 | 38.14 | 4,574 | +0.01(+0.03%) |
Apr 10, 2023 | 37.97 | 38.13 | 37.97 | 38.13 | 695 | +0.11(+0.30%) |
Apr 06, 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 267 | +0.35(+0.93%) |
Apr 05, 2023 | 37.83 | 37.83 | 37.63 | 37.67 | 1,093 | -0.45(-1.17%) |
Apr 04, 2023 | 38.07 | 38.11 | 38.07 | 38.11 | 530 | -0.05(-0.13%) |
Apr 03, 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 80 | +0.24(+0.64%) |
Mar 31, 2023 | 37.89 | 37.92 | 37.74 | 37.92 | 391 | -0.08(-0.20%) |
Mar 30, 2023 | 37.86 | 37.99 | 37.86 | 37.99 | 970 | +0.78(+2.11%) |
Mar 29, 2023 | 36.83 | 37.21 | 36.83 | 37.21 | 1,852 | +0.64(+1.75%) |
Mar 28, 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 21 | +0.03(+0.09%) |
Mar 27, 2023 | 36.48 | 36.54 | 36.48 | 36.54 | 278 | +0.48(+1.33%) |
Mar 24, 2023 | 35.89 | 36.06 | 35.89 | 36.06 | 1,438 | -0.60(-1.64%) |
Mar 23, 2023 | 37.13 | 37.13 | 36.66 | 36.66 | 460 | -0.25(-0.68%) |
Mar 22, 2023 | 37.08 | 37.08 | 36.91 | 36.91 | 383 | -0.47(-1.27%) |
Mar 21, 2023 | 37.18 | 37.38 | 37.18 | 37.38 | 975 | +1.17(+3.24%) |
Mar 20, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 91 | +0.53(+1.49%) |
Mar 17, 2023 | 35.68 | 35.68 | 35.50 | 35.68 | 747 | -0.47(-1.29%) |
Mar 16, 2023 | 36.11 | 36.16 | 36.08 | 36.14 | 1,028 | +0.22(+0.62%) |
Mar 15, 2023 | 35.42 | 35.92 | 35.42 | 35.92 | 595 | -1.69(-4.49%) |
Mar 14, 2023 | 37.51 | 37.61 | 37.32 | 37.61 | 3,563 | +0.78(+2.11%) |
Mar 13, 2023 | 36.70 | 36.98 | 36.56 | 36.83 | 1,660 | -0.66(-1.76%) |
Mar 10, 2023 | 37.65 | 37.65 | 37.49 | 37.49 | 690 | -0.34(-0.90%) |
Mar 09, 2023 | 38.23 | 38.23 | 37.83 | 37.83 | 1,800 | -0.72(-1.87%) |
Mar 08, 2023 | 38.54 | 38.63 | 38.54 | 38.55 | 1,686 | +0.23(+0.59%) |
Mar 07, 2023 | 39.04 | 39.04 | 38.32 | 38.32 | 2,686 | -0.96(-2.44%) |
Mar 06, 2023 | 39.10 | 39.48 | 39.10 | 39.28 | 18,093 | +0.27(+0.69%) |
Mar 03, 2023 | 38.81 | 39.02 | 38.81 | 39.02 | 6,320 | +0.64(+1.66%) |
Mar 02, 2023 | 38.16 | 38.59 | 38.16 | 38.38 | 53,402 | +0.13(+0.35%) |
Mar 01, 2023 | 38.27 | 38.27 | 38.25 | 38.25 | 328 | +0.17(+0.45%) |
Feb 28, 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 52 | +0.00(+0.00%) |
Feb 27, 2023 | 38.08 | 38.11 | 38.07 | 38.07 | 1,405 | +0.41(+1.08%) |
Feb 24, 2023 | 37.18 | 37.67 | 37.18 | 37.67 | 147 | -0.43(-1.14%) |
Feb 23, 2023 | 38.07 | 38.14 | 37.86 | 38.10 | 1,384 | +0.36(+0.94%) |
Feb 22, 2023 | 37.90 | 37.90 | 37.74 | 37.74 | 1,155 | -0.41(-1.07%) |
Feb 21, 2023 | 38.38 | 38.60 | 38.15 | 38.15 | 84,616 | -0.53(-1.38%) |
Feb 17, 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 0 | +0.15(+0.38%) |
Feb 16, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 67 | +0.06(+0.15%) |
Feb 15, 2023 | 38.52 | 38.52 | 38.48 | 38.48 | 388 | -0.08(-0.22%) |
Feb 14, 2023 | 38.42 | 38.57 | 38.42 | 38.57 | 832 | +0.31(+0.82%) |
Feb 13, 2023 | 38.17 | 38.30 | 38.09 | 38.25 | 800 | +0.28(+0.73%) |
Feb 10, 2023 | 37.99 | 37.99 | 37.72 | 37.98 | 10,306 | -0.35(-0.92%) |
Feb 09, 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 79 | +0.08(+0.21%) |
Feb 08, 2023 | 38.48 | 38.48 | 38.25 | 38.25 | 562 | -0.06(-0.14%) |
Feb 07, 2023 | 37.98 | 38.30 | 37.82 | 38.30 | 3,679 | +0.17(+0.44%) |
Feb 06, 2023 | 38.25 | 38.25 | 38.14 | 38.14 | 146 | -0.61(-1.56%) |
Feb 03, 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 119 | -0.38(-0.97%) |
Feb 02, 2023 | 39.17 | 39.17 | 39.12 | 39.12 | 239 | +0.04(+0.10%) |