Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.86 | 40.11 | 37.88 | 39.06 | 314,513 | -1.41(-3.49%) |
Apr 27, 2023 | 41.94 | 42.05 | 40.08 | 40.48 | 266,205 | -1.29(-3.08%) |
Apr 26, 2023 | 42.20 | 42.76 | 41.70 | 41.76 | 135,296 | -0.79(-1.85%) |
Apr 25, 2023 | 43.41 | 43.72 | 42.53 | 42.55 | 117,272 | -1.35(-3.09%) |
Apr 24, 2023 | 44.04 | 44.69 | 43.79 | 43.91 | 117,893 | -0.31(-0.70%) |
Apr 21, 2023 | 44.70 | 44.70 | 43.75 | 44.21 | 142,409 | -0.59(-1.31%) |
Apr 20, 2023 | 44.20 | 44.84 | 44.06 | 44.80 | 108,609 | +0.17(+0.38%) |
Apr 19, 2023 | 44.70 | 44.83 | 44.06 | 44.63 | 167,163 | -0.50(-1.10%) |
Apr 18, 2023 | 45.13 | 45.73 | 44.83 | 45.13 | 81,398 | +0.00(+0.00%) |
Apr 17, 2023 | 45.79 | 45.87 | 44.88 | 45.13 | 128,619 | -0.73(-1.59%) |
Apr 14, 2023 | 45.31 | 46.16 | 45.23 | 45.86 | 124,645 | +0.24(+0.52%) |
Apr 13, 2023 | 45.49 | 45.78 | 44.82 | 45.62 | 120,057 | +0.22(+0.48%) |
Apr 12, 2023 | 45.50 | 45.78 | 45.15 | 45.40 | 83,379 | +0.26(+0.57%) |
Apr 11, 2023 | 45.33 | 45.88 | 45.02 | 45.14 | 117,995 | -0.27(-0.59%) |
Apr 10, 2023 | 44.51 | 45.45 | 44.18 | 45.41 | 135,811 | +0.85(+1.90%) |
Apr 06, 2023 | 45.25 | 45.65 | 44.46 | 44.56 | 85,240 | -0.55(-1.21%) |
Apr 05, 2023 | 45.41 | 45.75 | 44.68 | 45.11 | 115,556 | -0.62(-1.35%) |
Apr 04, 2023 | 47.07 | 47.07 | 45.48 | 45.73 | 148,363 | -1.33(-2.84%) |
Apr 03, 2023 | 48.98 | 49.20 | 46.52 | 47.06 | 265,249 | -2.21(-4.49%) |
Mar 31, 2023 | 46.84 | 49.40 | 46.84 | 49.27 | 577,110 | +2.54(+5.44%) |
Mar 30, 2023 | 44.63 | 46.81 | 44.48 | 46.73 | 352,596 | +2.54(+5.75%) |
Mar 29, 2023 | 44.58 | 44.65 | 44.15 | 44.19 | 189,020 | -0.21(-0.47%) |
Mar 28, 2023 | 44.53 | 44.96 | 43.91 | 44.40 | 148,463 | -0.37(-0.82%) |
Mar 27, 2023 | 44.98 | 45.22 | 44.57 | 44.77 | 155,207 | +0.01(+0.02%) |
Mar 24, 2023 | 45.02 | 45.38 | 44.61 | 44.76 | 198,660 | -0.55(-1.21%) |
Mar 23, 2023 | 46.11 | 46.25 | 45.04 | 45.31 | 192,406 | -0.53(-1.15%) |
Mar 22, 2023 | 46.27 | 46.93 | 45.82 | 45.84 | 179,700 | -0.57(-1.22%) |
Mar 21, 2023 | 46.44 | 46.87 | 45.81 | 46.40 | 159,927 | +0.52(+1.13%) |
Mar 20, 2023 | 45.14 | 46.15 | 45.14 | 45.89 | 126,223 | +1.10(+2.47%) |
Mar 17, 2023 | 44.75 | 45.44 | 44.46 | 44.78 | 516,930 | -0.29(-0.64%) |
Mar 16, 2023 | 44.12 | 45.30 | 42.29 | 45.07 | 192,163 | +0.40(+0.89%) |
Mar 15, 2023 | 44.16 | 44.91 | 43.71 | 44.67 | 321,972 | -0.45(-0.99%) |
Mar 14, 2023 | 44.53 | 45.52 | 44.38 | 45.12 | 152,767 | +1.49(+3.42%) |
Mar 13, 2023 | 43.07 | 44.22 | 42.94 | 43.63 | 169,918 | -0.20(-0.45%) |
Mar 10, 2023 | 43.80 | 44.53 | 43.05 | 43.83 | 163,484 | -0.19(-0.43%) |
Mar 09, 2023 | 44.10 | 44.56 | 43.83 | 44.01 | 122,663 | -0.13(-0.29%) |
Mar 08, 2023 | 43.96 | 44.55 | 43.75 | 44.14 | 87,841 | +0.33(+0.75%) |
Mar 07, 2023 | 43.60 | 43.90 | 43.29 | 43.82 | 80,984 | +0.31(+0.71%) |
Mar 06, 2023 | 44.68 | 44.68 | 43.39 | 43.51 | 141,871 | -1.07(-2.39%) |
Mar 03, 2023 | 44.37 | 44.69 | 43.83 | 44.57 | 76,490 | +0.42(+0.95%) |
Mar 02, 2023 | 44.02 | 44.17 | 43.45 | 44.15 | 88,377 | -0.07(-0.16%) |
Mar 01, 2023 | 43.21 | 44.37 | 43.12 | 44.22 | 83,839 | +1.11(+2.59%) |
Feb 28, 2023 | 42.90 | 43.46 | 42.80 | 43.11 | 156,113 | +0.11(+0.25%) |
Feb 27, 2023 | 43.54 | 43.65 | 42.95 | 43.00 | 83,850 | -0.23(-0.53%) |
Feb 24, 2023 | 43.05 | 43.24 | 42.73 | 43.23 | 90,958 | -0.34(-0.78%) |
Feb 23, 2023 | 43.95 | 44.31 | 43.14 | 43.57 | 112,617 | -0.19(-0.43%) |
Feb 22, 2023 | 43.67 | 44.12 | 43.41 | 43.76 | 134,230 | +0.07(+0.16%) |
Feb 21, 2023 | 44.14 | 44.40 | 43.63 | 43.69 | 124,313 | -1.01(-2.25%) |
Feb 17, 2023 | 44.62 | 44.98 | 44.47 | 44.69 | 128,257 | +0.21(+0.47%) |
Feb 16, 2023 | 44.16 | 44.92 | 44.16 | 44.48 | 81,536 | -0.28(-0.62%) |
Feb 15, 2023 | 44.17 | 44.92 | 44.08 | 44.76 | 122,480 | +0.24(+0.54%) |
Feb 14, 2023 | 45.20 | 45.40 | 44.41 | 44.52 | 213,409 | -0.98(-2.14%) |
Feb 13, 2023 | 45.17 | 45.79 | 45.04 | 45.50 | 140,114 | +0.05(+0.11%) |
Feb 10, 2023 | 44.90 | 46.17 | 44.54 | 45.45 | 175,797 | +1.85(+4.25%) |
Feb 09, 2023 | 43.45 | 43.98 | 43.26 | 43.60 | 168,016 | +0.45(+1.04%) |
Feb 08, 2023 | 42.33 | 43.37 | 42.13 | 43.15 | 142,691 | +0.56(+1.31%) |
Feb 07, 2023 | 41.86 | 44.83 | 40.33 | 42.59 | 440,036 | -3.85(-8.29%) |
Feb 06, 2023 | 46.52 | 46.91 | 46.05 | 46.44 | 141,077 | -0.55(-1.17%) |
Feb 03, 2023 | 46.24 | 47.96 | 46.24 | 46.99 | 267,575 | +0.23(+0.49%) |
Feb 02, 2023 | 46.07 | 46.79 | 45.43 | 46.76 | 143,915 | +0.82(+1.78%) |