Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.80 | 42.37 | 41.24 | 42.33 | 790,050 | +0.38(+0.90%) |
Apr 27, 2023 | 41.70 | 41.97 | 41.47 | 41.95 | 720,885 | +0.80(+1.93%) |
Apr 26, 2023 | 41.21 | 41.39 | 40.70 | 41.15 | 772,845 | +0.49(+1.20%) |
Apr 25, 2023 | 41.89 | 41.89 | 40.67 | 40.67 | 648,363 | -1.30(-3.10%) |
Apr 24, 2023 | 42.38 | 42.64 | 41.62 | 41.97 | 431,955 | -0.45(-1.05%) |
Apr 21, 2023 | 42.29 | 42.75 | 42.09 | 42.42 | 412,095 | +0.30(+0.71%) |
Apr 20, 2023 | 42.54 | 42.77 | 41.86 | 42.12 | 802,738 | -0.88(-2.04%) |
Apr 19, 2023 | 42.89 | 43.37 | 42.63 | 42.99 | 654,149 | -0.32(-0.73%) |
Apr 18, 2023 | 42.77 | 43.33 | 42.62 | 43.31 | 701,536 | +0.83(+1.94%) |
Apr 17, 2023 | 42.09 | 42.62 | 41.86 | 42.49 | 415,330 | +0.22(+0.52%) |
Apr 14, 2023 | 42.08 | 42.63 | 41.65 | 42.27 | 288,324 | -0.08(-0.19%) |
Apr 13, 2023 | 41.77 | 42.62 | 41.77 | 42.35 | 516,048 | +0.87(+2.09%) |
Apr 12, 2023 | 42.03 | 42.33 | 41.39 | 41.48 | 714,406 | -0.12(-0.29%) |
Apr 11, 2023 | 41.55 | 41.87 | 41.27 | 41.60 | 406,322 | -0.18(-0.43%) |
Apr 10, 2023 | 41.03 | 41.79 | 40.80 | 41.78 | 360,999 | +0.25(+0.60%) |
Apr 06, 2023 | 41.23 | 41.86 | 40.97 | 41.53 | 551,963 | -0.10(-0.24%) |
Apr 05, 2023 | 42.40 | 42.59 | 41.02 | 41.63 | 547,723 | -0.73(-1.71%) |
Apr 04, 2023 | 43.04 | 43.19 | 42.29 | 42.36 | 529,765 | -0.69(-1.59%) |
Apr 03, 2023 | 42.39 | 43.08 | 42.21 | 43.04 | 715,534 | +0.29(+0.67%) |
Mar 31, 2023 | 42.25 | 42.77 | 42.04 | 42.76 | 1,375,304 | +0.72(+1.70%) |
Mar 30, 2023 | 42.33 | 42.34 | 41.95 | 42.04 | 515,314 | +0.10(+0.24%) |
Mar 29, 2023 | 41.75 | 42.04 | 41.45 | 41.94 | 638,567 | +0.68(+1.64%) |
Mar 28, 2023 | 41.16 | 41.53 | 40.80 | 41.26 | 549,939 | +0.00(+0.00%) |
Mar 27, 2023 | 41.23 | 41.83 | 41.08 | 41.26 | 708,226 | +0.06(+0.14%) |
Mar 24, 2023 | 41.16 | 41.30 | 40.65 | 41.20 | 534,360 | +0.16(+0.39%) |
Mar 23, 2023 | 40.49 | 41.46 | 40.49 | 41.05 | 596,005 | +0.83(+2.05%) |
Mar 22, 2023 | 41.48 | 41.57 | 40.20 | 40.22 | 783,780 | -1.39(-3.35%) |
Mar 21, 2023 | 41.18 | 41.73 | 41.08 | 41.61 | 619,695 | +0.56(+1.36%) |
Mar 20, 2023 | 40.78 | 41.16 | 40.42 | 41.06 | 979,630 | +0.30(+0.73%) |
Mar 17, 2023 | 40.98 | 41.32 | 40.51 | 40.76 | 1,048,285 | -0.01(-0.02%) |
Mar 16, 2023 | 39.86 | 41.16 | 39.80 | 40.77 | 803,897 | +0.67(+1.66%) |
Mar 15, 2023 | 39.32 | 40.15 | 38.82 | 40.10 | 902,573 | +0.32(+0.80%) |
Mar 14, 2023 | 39.36 | 40.24 | 39.32 | 39.78 | 917,326 | +1.07(+2.78%) |
Mar 13, 2023 | 37.68 | 38.86 | 37.01 | 38.71 | 916,826 | +0.64(+1.67%) |
Mar 10, 2023 | 39.24 | 39.39 | 37.63 | 38.07 | 774,023 | -1.27(-3.24%) |
Mar 09, 2023 | 39.90 | 40.43 | 39.11 | 39.34 | 818,852 | -0.42(-1.05%) |
Mar 08, 2023 | 39.69 | 40.13 | 39.69 | 39.76 | 828,510 | -0.03(-0.07%) |
Mar 07, 2023 | 40.68 | 40.87 | 39.34 | 39.79 | 913,453 | -0.96(-2.37%) |
Mar 06, 2023 | 42.55 | 42.55 | 40.58 | 40.76 | 862,344 | -1.49(-3.53%) |
Mar 03, 2023 | 41.65 | 42.35 | 41.32 | 42.25 | 959,554 | +0.77(+1.85%) |
Mar 02, 2023 | 39.60 | 41.68 | 39.40 | 41.48 | 1,423,613 | +1.84(+4.64%) |
Mar 01, 2023 | 40.28 | 40.33 | 39.28 | 39.64 | 955,909 | -0.60(-1.48%) |
Feb 28, 2023 | 38.37 | 41.44 | 38.17 | 40.24 | 1,393,401 | +1.24(+3.19%) |
Feb 27, 2023 | 39.63 | 39.84 | 38.75 | 39.00 | 815,900 | -0.28(-0.71%) |
Feb 24, 2023 | 40.00 | 40.42 | 39.14 | 39.27 | 554,091 | -1.37(-3.38%) |
Feb 23, 2023 | 40.33 | 40.73 | 39.95 | 40.65 | 513,857 | +0.86(+2.15%) |
Feb 22, 2023 | 40.03 | 40.47 | 39.56 | 39.79 | 585,534 | +0.00(+0.00%) |
Feb 21, 2023 | 40.10 | 40.77 | 39.58 | 39.79 | 647,603 | -0.88(-2.15%) |
Feb 17, 2023 | 40.62 | 40.84 | 40.22 | 40.67 | 660,563 | -0.04(-0.10%) |
Feb 16, 2023 | 40.71 | 41.28 | 40.21 | 40.71 | 506,353 | -0.72(-1.73%) |
Feb 15, 2023 | 40.54 | 41.55 | 40.37 | 41.42 | 346,152 | +0.74(+1.83%) |
Feb 14, 2023 | 38.80 | 40.79 | 38.71 | 40.68 | 663,080 | +1.65(+4.23%) |
Feb 13, 2023 | 39.10 | 39.31 | 38.84 | 39.03 | 713,132 | +0.19(+0.49%) |
Feb 10, 2023 | 39.63 | 39.71 | 38.75 | 38.84 | 509,246 | -1.15(-2.88%) |
Feb 09, 2023 | 41.01 | 41.01 | 39.94 | 39.99 | 720,779 | -0.30(-0.74%) |
Feb 08, 2023 | 41.09 | 41.54 | 40.10 | 40.29 | 470,344 | -0.97(-2.36%) |
Feb 07, 2023 | 40.66 | 41.36 | 40.26 | 41.26 | 549,435 | +0.63(+1.54%) |
Feb 06, 2023 | 40.66 | 41.03 | 40.42 | 40.64 | 527,764 | -0.47(-1.14%) |
Feb 03, 2023 | 41.10 | 41.84 | 40.26 | 41.10 | 908,651 | -0.88(-2.11%) |
Feb 02, 2023 | 40.67 | 42.06 | 40.32 | 41.99 | 1,322,519 | +1.67(+4.14%) |