Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.50 | 44.06 | 42.38 | 43.99 | 363,035 | +1.46(+3.43%) |
Apr 27, 2023 | 42.33 | 43.08 | 41.95 | 42.53 | 335,747 | +0.28(+0.66%) |
Apr 26, 2023 | 41.54 | 42.34 | 41.35 | 42.25 | 228,677 | +0.46(+1.10%) |
Apr 25, 2023 | 41.06 | 42.21 | 41.01 | 41.79 | 209,334 | +0.40(+0.97%) |
Apr 24, 2023 | 42.09 | 42.15 | 41.28 | 41.39 | 217,145 | -0.56(-1.33%) |
Apr 21, 2023 | 42.20 | 42.44 | 41.60 | 41.95 | 192,109 | +0.07(+0.17%) |
Apr 20, 2023 | 41.93 | 42.62 | 41.40 | 41.88 | 244,716 | -0.18(-0.43%) |
Apr 19, 2023 | 41.59 | 42.31 | 41.20 | 42.06 | 287,735 | +0.39(+0.94%) |
Apr 18, 2023 | 42.99 | 42.99 | 41.38 | 41.67 | 291,456 | -1.07(-2.50%) |
Apr 17, 2023 | 42.61 | 42.90 | 42.16 | 42.74 | 157,132 | +0.24(+0.56%) |
Apr 14, 2023 | 43.21 | 43.59 | 42.15 | 42.50 | 156,304 | -0.79(-1.82%) |
Apr 13, 2023 | 42.51 | 43.31 | 42.21 | 43.29 | 115,022 | +0.98(+2.32%) |
Apr 12, 2023 | 42.25 | 42.96 | 41.62 | 42.31 | 219,893 | +0.56(+1.34%) |
Apr 11, 2023 | 41.15 | 41.89 | 41.15 | 41.75 | 208,164 | +0.63(+1.53%) |
Apr 10, 2023 | 40.28 | 41.16 | 39.02 | 41.12 | 396,629 | +0.68(+1.68%) |
Apr 06, 2023 | 41.22 | 41.43 | 40.20 | 40.44 | 447,063 | -0.59(-1.44%) |
Apr 05, 2023 | 41.07 | 41.60 | 40.63 | 41.03 | 289,082 | -0.06(-0.15%) |
Apr 04, 2023 | 41.70 | 42.03 | 41.00 | 41.09 | 315,812 | -0.54(-1.30%) |
Apr 03, 2023 | 41.45 | 42.37 | 41.05 | 41.63 | 248,880 | +0.18(+0.43%) |
Mar 31, 2023 | 41.47 | 42.17 | 41.34 | 41.45 | 277,348 | +0.29(+0.70%) |
Mar 30, 2023 | 41.18 | 41.72 | 40.69 | 41.16 | 185,166 | +0.29(+0.71%) |
Mar 29, 2023 | 40.94 | 41.29 | 40.26 | 40.87 | 264,629 | +0.23(+0.57%) |
Mar 28, 2023 | 40.39 | 41.02 | 40.02 | 40.64 | 189,245 | +0.19(+0.47%) |
Mar 27, 2023 | 41.14 | 41.43 | 40.18 | 40.45 | 228,033 | -0.38(-0.93%) |
Mar 24, 2023 | 37.69 | 41.06 | 37.52 | 40.83 | 818,252 | +2.85(+7.50%) |
Mar 23, 2023 | 39.14 | 39.59 | 37.90 | 37.98 | 284,485 | -0.78(-2.01%) |
Mar 22, 2023 | 39.40 | 39.98 | 38.69 | 38.76 | 472,209 | -0.56(-1.42%) |
Mar 21, 2023 | 39.35 | 40.14 | 39.12 | 39.32 | 352,352 | +0.33(+0.85%) |
Mar 20, 2023 | 39.35 | 39.59 | 38.28 | 38.99 | 427,726 | -0.21(-0.54%) |
Mar 17, 2023 | 39.39 | 39.99 | 38.73 | 39.20 | 663,684 | -0.15(-0.38%) |
Mar 16, 2023 | 38.73 | 39.84 | 38.62 | 39.35 | 383,378 | +0.21(+0.54%) |
Mar 15, 2023 | 37.83 | 39.22 | 37.26 | 39.14 | 438,871 | +0.43(+1.11%) |
Mar 14, 2023 | 38.32 | 38.82 | 37.26 | 38.71 | 500,437 | +1.45(+3.89%) |
Mar 13, 2023 | 35.70 | 37.87 | 35.20 | 37.26 | 343,996 | +1.39(+3.88%) |
Mar 10, 2023 | 37.19 | 37.19 | 35.28 | 35.87 | 316,601 | -1.59(-4.24%) |
Mar 09, 2023 | 38.13 | 38.74 | 37.40 | 37.46 | 225,635 | -0.54(-1.42%) |
Mar 08, 2023 | 38.06 | 38.45 | 37.65 | 38.00 | 306,480 | +0.11(+0.29%) |
Mar 07, 2023 | 38.66 | 39.75 | 37.40 | 37.89 | 405,539 | -0.73(-1.89%) |
Mar 06, 2023 | 40.10 | 40.10 | 38.06 | 38.62 | 392,027 | -1.31(-3.28%) |
Mar 03, 2023 | 39.40 | 39.97 | 39.20 | 39.93 | 227,753 | +0.76(+1.94%) |
Mar 02, 2023 | 38.26 | 39.26 | 37.91 | 39.17 | 284,541 | +0.36(+0.93%) |
Mar 01, 2023 | 38.43 | 39.29 | 38.25 | 38.81 | 285,121 | +0.31(+0.81%) |
Feb 28, 2023 | 39.38 | 40.08 | 38.37 | 38.50 | 426,591 | -0.94(-2.38%) |
Feb 27, 2023 | 40.17 | 40.50 | 39.31 | 39.44 | 310,446 | -0.37(-0.93%) |
Feb 24, 2023 | 41.17 | 41.77 | 39.74 | 39.81 | 361,954 | -2.20(-5.24%) |
Feb 23, 2023 | 42.77 | 42.77 | 40.56 | 42.01 | 416,538 | -0.47(-1.11%) |
Feb 22, 2023 | 39.71 | 43.10 | 39.03 | 42.48 | 972,151 | +3.24(+8.26%) |
Feb 21, 2023 | 39.50 | 40.23 | 38.21 | 39.24 | 681,190 | -1.10(-2.73%) |
Feb 17, 2023 | 40.84 | 41.38 | 39.97 | 40.34 | 530,021 | -0.46(-1.13%) |
Feb 16, 2023 | 41.60 | 43.28 | 40.72 | 40.80 | 461,739 | -1.60(-3.77%) |
Feb 15, 2023 | 42.89 | 43.53 | 42.35 | 42.40 | 342,652 | -0.74(-1.72%) |
Feb 14, 2023 | 42.90 | 43.75 | 42.52 | 43.14 | 192,236 | +0.01(+0.02%) |
Feb 13, 2023 | 43.25 | 43.85 | 42.32 | 43.13 | 197,349 | +0.02(+0.05%) |
Feb 10, 2023 | 42.53 | 43.20 | 42.12 | 43.11 | 217,458 | +0.45(+1.05%) |
Feb 09, 2023 | 43.07 | 44.23 | 42.35 | 42.66 | 619,255 | -0.09(-0.21%) |
Feb 08, 2023 | 44.04 | 44.51 | 42.55 | 42.75 | 324,239 | -1.60(-3.61%) |
Feb 07, 2023 | 43.74 | 44.37 | 42.16 | 44.35 | 439,857 | +0.26(+0.59%) |
Feb 06, 2023 | 47.41 | 47.41 | 44.06 | 44.09 | 296,914 | -3.11(-6.59%) |
Feb 03, 2023 | 46.59 | 47.85 | 46.00 | 47.20 | 186,683 | -0.02(-0.04%) |
Feb 02, 2023 | 44.82 | 47.25 | 44.78 | 47.22 | 382,492 | +3.06(+6.93%) |