Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.84 | 41.74 | 40.84 | 41.70 | 266,890 | +0.85(+2.09%) |
Apr 27, 2023 | 40.22 | 41.15 | 40.22 | 40.85 | 258,688 | +0.81(+2.03%) |
Apr 26, 2023 | 40.18 | 40.63 | 39.93 | 40.03 | 245,901 | -0.62(-1.52%) |
Apr 25, 2023 | 40.88 | 41.25 | 40.56 | 40.65 | 252,674 | -0.62(-1.49%) |
Apr 24, 2023 | 41.45 | 41.74 | 41.18 | 41.27 | 212,954 | -0.16(-0.38%) |
Apr 21, 2023 | 41.93 | 42.04 | 41.30 | 41.42 | 233,835 | -0.40(-0.96%) |
Apr 20, 2023 | 41.89 | 42.00 | 41.50 | 41.83 | 253,012 | -0.11(-0.26%) |
Apr 19, 2023 | 42.21 | 42.36 | 41.82 | 41.93 | 218,275 | -0.27(-0.65%) |
Apr 18, 2023 | 42.95 | 43.13 | 42.03 | 42.21 | 205,438 | -0.61(-1.42%) |
Apr 17, 2023 | 42.48 | 42.84 | 42.34 | 42.82 | 196,575 | +0.52(+1.23%) |
Apr 14, 2023 | 43.19 | 43.31 | 42.03 | 42.30 | 251,384 | -0.98(-2.26%) |
Apr 13, 2023 | 42.84 | 43.30 | 42.54 | 43.28 | 296,497 | +0.49(+1.14%) |
Apr 12, 2023 | 43.35 | 43.42 | 42.61 | 42.79 | 329,002 | -0.23(-0.55%) |
Apr 11, 2023 | 43.20 | 43.42 | 43.00 | 43.02 | 262,730 | +0.02(+0.05%) |
Apr 10, 2023 | 42.79 | 43.24 | 42.66 | 43.00 | 302,490 | +0.07(+0.16%) |
Apr 06, 2023 | 42.61 | 42.93 | 42.25 | 42.93 | 291,473 | +0.48(+1.13%) |
Apr 05, 2023 | 42.09 | 42.48 | 42.04 | 42.45 | 250,425 | +0.08(+0.19%) |
Apr 04, 2023 | 43.96 | 43.96 | 42.23 | 42.37 | 397,242 | -1.41(-3.23%) |
Apr 03, 2023 | 43.80 | 44.05 | 43.41 | 43.79 | 349,923 | +0.00(+0.00%) |
Mar 31, 2023 | 43.60 | 43.89 | 43.48 | 43.79 | 344,519 | +0.42(+0.97%) |
Mar 30, 2023 | 43.55 | 43.85 | 43.11 | 43.37 | 285,030 | +0.06(+0.14%) |
Mar 29, 2023 | 43.22 | 43.42 | 42.81 | 43.31 | 297,168 | +0.40(+0.93%) |
Mar 28, 2023 | 42.67 | 43.16 | 42.54 | 42.91 | 226,113 | +0.03(+0.07%) |
Mar 27, 2023 | 42.92 | 43.21 | 42.49 | 42.88 | 264,798 | +0.57(+1.34%) |
Mar 24, 2023 | 40.97 | 42.38 | 40.73 | 42.32 | 506,096 | +0.97(+2.36%) |
Mar 23, 2023 | 41.83 | 42.13 | 41.12 | 41.34 | 470,826 | -0.57(-1.37%) |
Mar 22, 2023 | 43.14 | 43.14 | 41.91 | 41.92 | 386,169 | -1.17(-2.71%) |
Mar 21, 2023 | 43.69 | 44.09 | 42.80 | 43.09 | 401,810 | +0.10(+0.23%) |
Mar 20, 2023 | 43.03 | 43.79 | 42.91 | 42.99 | 340,848 | +0.38(+0.89%) |
Mar 17, 2023 | 43.38 | 43.44 | 42.35 | 42.61 | 1,175,625 | -1.03(-2.37%) |
Mar 16, 2023 | 42.70 | 43.92 | 42.53 | 43.64 | 298,618 | +0.53(+1.22%) |
Mar 15, 2023 | 42.56 | 43.36 | 42.16 | 43.12 | 629,617 | -0.31(-0.72%) |
Mar 14, 2023 | 43.89 | 44.28 | 43.05 | 43.43 | 400,344 | +0.34(+0.79%) |
Mar 13, 2023 | 42.91 | 43.46 | 42.52 | 43.09 | 451,884 | -0.52(-1.18%) |
Mar 10, 2023 | 44.68 | 44.68 | 43.41 | 43.60 | 501,321 | -1.35(-3.01%) |
Mar 09, 2023 | 45.02 | 45.88 | 44.62 | 44.96 | 684,632 | -1.33(-2.86%) |
Mar 08, 2023 | 47.05 | 47.70 | 44.81 | 46.28 | 701,140 | -0.35(-0.75%) |
Mar 07, 2023 | 47.14 | 47.34 | 46.32 | 46.63 | 369,429 | -0.48(-1.01%) |
Mar 06, 2023 | 47.44 | 47.69 | 46.77 | 47.11 | 380,922 | -0.46(-0.96%) |
Mar 03, 2023 | 47.35 | 47.72 | 46.88 | 47.57 | 234,517 | +0.33(+0.70%) |
Mar 02, 2023 | 46.87 | 47.33 | 46.62 | 47.24 | 171,608 | +0.15(+0.31%) |
Mar 01, 2023 | 46.98 | 47.32 | 46.63 | 47.09 | 324,277 | -0.08(-0.17%) |
Feb 28, 2023 | 47.74 | 48.23 | 47.13 | 47.17 | 581,932 | -0.61(-1.28%) |
Feb 27, 2023 | 48.05 | 48.31 | 47.65 | 47.78 | 239,015 | +0.21(+0.45%) |
Feb 24, 2023 | 46.94 | 47.59 | 46.57 | 47.57 | 327,697 | +0.03(+0.06%) |
Feb 23, 2023 | 47.24 | 47.74 | 46.73 | 47.54 | 297,732 | +0.57(+1.22%) |
Feb 22, 2023 | 46.82 | 47.39 | 46.80 | 46.96 | 334,783 | +0.05(+0.10%) |
Feb 21, 2023 | 47.03 | 47.29 | 46.51 | 46.92 | 260,811 | -0.63(-1.33%) |
Feb 17, 2023 | 47.81 | 47.81 | 47.16 | 47.55 | 201,802 | -0.03(-0.06%) |
Feb 16, 2023 | 46.97 | 47.74 | 46.77 | 47.58 | 247,140 | +0.03(+0.06%) |
Feb 15, 2023 | 47.14 | 47.74 | 47.14 | 47.55 | 262,920 | +0.07(+0.14%) |
Feb 14, 2023 | 47.11 | 47.58 | 46.79 | 47.48 | 252,324 | +0.14(+0.29%) |
Feb 13, 2023 | 46.63 | 47.39 | 46.58 | 47.34 | 236,595 | +0.58(+1.25%) |
Feb 10, 2023 | 45.10 | 46.76 | 45.10 | 46.76 | 354,504 | +1.60(+3.54%) |
Feb 09, 2023 | 46.07 | 46.38 | 45.14 | 45.16 | 178,035 | -0.72(-1.57%) |
Feb 08, 2023 | 45.75 | 46.27 | 45.67 | 45.88 | 221,440 | -0.35(-0.76%) |
Feb 07, 2023 | 45.97 | 46.27 | 45.49 | 46.23 | 300,742 | -0.14(-0.29%) |
Feb 06, 2023 | 46.49 | 46.65 | 45.77 | 46.37 | 248,886 | -0.41(-0.87%) |
Feb 03, 2023 | 46.50 | 47.03 | 46.21 | 46.78 | 317,902 | +0.07(+0.15%) |
Feb 02, 2023 | 46.15 | 46.81 | 46.03 | 46.71 | 255,558 | +0.69(+1.50%) |