Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.49 | 39.96 | 39.18 | 39.96 | 556,671 | +0.60(+1.53%) |
Apr 27, 2023 | 39.22 | 39.37 | 38.39 | 39.36 | 498,816 | +0.21(+0.54%) |
Apr 26, 2023 | 39.05 | 39.53 | 38.95 | 39.15 | 635,474 | +0.00(+0.00%) |
Apr 25, 2023 | 39.41 | 39.56 | 38.94 | 39.15 | 562,106 | -0.59(-1.49%) |
Apr 24, 2023 | 40.08 | 40.29 | 39.49 | 39.74 | 745,695 | -0.53(-1.32%) |
Apr 21, 2023 | 40.17 | 40.32 | 39.71 | 40.27 | 514,267 | +0.11(+0.27%) |
Apr 20, 2023 | 40.03 | 40.45 | 39.92 | 40.17 | 431,860 | -0.22(-0.55%) |
Apr 19, 2023 | 41.20 | 41.29 | 40.18 | 40.39 | 594,108 | -1.24(-2.98%) |
Apr 18, 2023 | 42.56 | 42.63 | 41.50 | 41.63 | 695,746 | -0.88(-2.07%) |
Apr 17, 2023 | 42.49 | 42.75 | 42.20 | 42.51 | 301,980 | -0.10(-0.23%) |
Apr 14, 2023 | 42.62 | 43.12 | 42.31 | 42.61 | 273,223 | -0.15(-0.34%) |
Apr 13, 2023 | 42.48 | 42.90 | 42.01 | 42.75 | 379,705 | +0.27(+0.64%) |
Apr 12, 2023 | 43.20 | 43.25 | 42.42 | 42.48 | 235,704 | -0.27(-0.63%) |
Apr 11, 2023 | 42.61 | 43.01 | 42.61 | 42.75 | 423,571 | +0.30(+0.71%) |
Apr 10, 2023 | 41.89 | 42.51 | 41.82 | 42.45 | 385,001 | +0.55(+1.32%) |
Apr 06, 2023 | 42.27 | 42.27 | 41.78 | 41.90 | 422,007 | -0.51(-1.21%) |
Apr 05, 2023 | 42.33 | 42.49 | 41.95 | 42.41 | 412,304 | -0.20(-0.48%) |
Apr 04, 2023 | 43.82 | 43.82 | 42.37 | 42.62 | 549,110 | -1.08(-2.46%) |
Apr 03, 2023 | 43.70 | 44.00 | 43.30 | 43.69 | 332,490 | -0.09(-0.20%) |
Mar 31, 2023 | 43.03 | 43.87 | 43.03 | 43.78 | 451,633 | +0.73(+1.69%) |
Mar 30, 2023 | 43.00 | 43.38 | 42.86 | 43.05 | 517,162 | +0.34(+0.79%) |
Mar 29, 2023 | 42.25 | 42.79 | 42.17 | 42.71 | 506,939 | +0.85(+2.04%) |
Mar 28, 2023 | 41.68 | 42.02 | 41.57 | 41.86 | 311,892 | -0.04(-0.09%) |
Mar 27, 2023 | 42.24 | 42.43 | 41.77 | 41.90 | 482,895 | -0.08(-0.18%) |
Mar 24, 2023 | 41.31 | 42.11 | 40.96 | 41.98 | 613,918 | +0.34(+0.81%) |
Mar 23, 2023 | 41.58 | 42.35 | 41.46 | 41.64 | 646,971 | +0.35(+0.84%) |
Mar 22, 2023 | 41.71 | 42.33 | 41.28 | 41.29 | 594,500 | -0.64(-1.52%) |
Mar 21, 2023 | 42.66 | 42.88 | 41.82 | 41.93 | 645,225 | -0.22(-0.53%) |
Mar 20, 2023 | 42.07 | 42.46 | 41.78 | 42.15 | 542,266 | +0.43(+1.02%) |
Mar 17, 2023 | 42.09 | 42.09 | 41.21 | 41.72 | 1,610,448 | -0.19(-0.46%) |
Mar 16, 2023 | 40.23 | 41.93 | 39.96 | 41.92 | 659,760 | +1.30(+3.20%) |
Mar 15, 2023 | 40.79 | 40.86 | 39.97 | 40.62 | 927,105 | -1.14(-2.74%) |
Mar 14, 2023 | 41.70 | 42.30 | 41.25 | 41.76 | 532,600 | +0.77(+1.89%) |
Mar 13, 2023 | 41.04 | 41.46 | 40.73 | 40.99 | 742,092 | -0.61(-1.47%) |
Mar 10, 2023 | 42.29 | 42.89 | 41.11 | 41.60 | 593,768 | -0.86(-2.03%) |
Mar 09, 2023 | 43.58 | 43.92 | 42.45 | 42.46 | 695,252 | -1.02(-2.34%) |
Mar 08, 2023 | 43.03 | 43.50 | 42.99 | 43.48 | 626,096 | +0.48(+1.13%) |
Mar 07, 2023 | 43.42 | 43.69 | 42.83 | 42.99 | 547,327 | -0.57(-1.31%) |
Mar 06, 2023 | 44.21 | 44.37 | 43.42 | 43.56 | 886,099 | -0.57(-1.29%) |
Mar 03, 2023 | 44.31 | 44.36 | 44.02 | 44.14 | 343,306 | +0.11(+0.24%) |
Mar 02, 2023 | 43.49 | 44.13 | 43.32 | 44.03 | 337,108 | +0.23(+0.53%) |
Mar 01, 2023 | 43.25 | 44.08 | 43.25 | 43.80 | 554,215 | +0.49(+1.14%) |
Feb 28, 2023 | 43.48 | 43.79 | 43.26 | 43.30 | 905,448 | -0.33(-0.75%) |
Feb 27, 2023 | 44.09 | 44.48 | 43.50 | 43.63 | 741,165 | -0.26(-0.59%) |
Feb 24, 2023 | 43.68 | 43.97 | 43.31 | 43.89 | 449,443 | -0.14(-0.33%) |
Feb 23, 2023 | 44.18 | 44.49 | 43.48 | 44.04 | 530,309 | +0.31(+0.70%) |
Feb 22, 2023 | 43.38 | 44.15 | 43.38 | 43.73 | 530,392 | +0.01(+0.02%) |
Feb 21, 2023 | 44.27 | 44.65 | 43.69 | 43.72 | 602,992 | -0.96(-2.15%) |
Feb 17, 2023 | 44.71 | 44.90 | 44.36 | 44.68 | 421,684 | +0.00(+0.00%) |
Feb 16, 2023 | 44.11 | 44.84 | 43.99 | 44.68 | 515,089 | +0.27(+0.61%) |
Feb 15, 2023 | 44.17 | 44.47 | 43.93 | 44.41 | 480,170 | -0.16(-0.37%) |
Feb 14, 2023 | 44.39 | 44.97 | 44.08 | 44.58 | 327,511 | -0.01(-0.02%) |
Feb 13, 2023 | 44.28 | 44.69 | 44.12 | 44.59 | 331,522 | +0.31(+0.70%) |
Feb 10, 2023 | 44.05 | 44.51 | 43.77 | 44.28 | 444,296 | +0.16(+0.37%) |
Feb 09, 2023 | 44.74 | 45.01 | 44.02 | 44.11 | 485,732 | -0.22(-0.50%) |
Feb 08, 2023 | 44.45 | 44.45 | 43.86 | 44.34 | 572,583 | -0.34(-0.75%) |
Feb 07, 2023 | 44.59 | 44.78 | 43.97 | 44.67 | 810,957 | -0.07(-0.15%) |
Feb 06, 2023 | 44.46 | 44.96 | 44.34 | 44.74 | 811,552 | -0.30(-0.66%) |
Feb 03, 2023 | 45.06 | 45.77 | 44.38 | 45.04 | 763,180 | -0.14(-0.32%) |
Feb 02, 2023 | 45.71 | 46.26 | 43.67 | 45.18 | 1,543,798 | +0.04(+0.09%) |