Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.41 | 42.55 | 41.31 | 42.16 | 198,855 | +0.47(+1.13%) |
Apr 27, 2023 | 39.86 | 41.89 | 39.86 | 41.69 | 159,895 | +1.55(+3.87%) |
Apr 26, 2023 | 39.57 | 40.20 | 39.32 | 40.13 | 142,195 | +0.51(+1.29%) |
Apr 25, 2023 | 39.66 | 39.94 | 39.34 | 39.62 | 198,076 | -0.27(-0.68%) |
Apr 24, 2023 | 39.52 | 39.93 | 39.20 | 39.89 | 132,376 | +0.09(+0.22%) |
Apr 21, 2023 | 40.03 | 40.43 | 39.39 | 39.81 | 115,334 | -0.46(-1.15%) |
Apr 20, 2023 | 40.66 | 40.66 | 39.82 | 40.27 | 152,708 | +0.01(+0.02%) |
Apr 19, 2023 | 39.90 | 40.39 | 39.78 | 40.26 | 217,792 | +0.08(+0.19%) |
Apr 18, 2023 | 39.59 | 40.43 | 39.37 | 40.18 | 90,833 | +0.68(+1.71%) |
Apr 17, 2023 | 39.43 | 39.74 | 39.01 | 39.51 | 73,967 | +0.03(+0.07%) |
Apr 14, 2023 | 40.77 | 40.91 | 38.24 | 39.48 | 509,177 | -1.41(-3.44%) |
Apr 13, 2023 | 41.96 | 42.18 | 40.81 | 40.89 | 176,771 | -0.90(-2.15%) |
Apr 12, 2023 | 43.64 | 43.64 | 41.40 | 41.78 | 217,370 | -1.73(-3.97%) |
Apr 11, 2023 | 43.77 | 43.77 | 43.09 | 43.51 | 93,404 | +0.00(+0.00%) |
Apr 10, 2023 | 42.99 | 43.82 | 42.99 | 43.51 | 142,564 | +0.08(+0.18%) |
Apr 06, 2023 | 43.89 | 43.89 | 43.11 | 43.43 | 109,876 | -0.44(-1.01%) |
Apr 05, 2023 | 43.78 | 44.16 | 43.38 | 43.88 | 199,919 | -0.01(-0.02%) |
Apr 04, 2023 | 44.08 | 44.22 | 43.60 | 43.89 | 220,545 | -0.15(-0.35%) |
Apr 03, 2023 | 43.71 | 44.29 | 43.68 | 44.04 | 78,369 | -0.02(-0.04%) |
Mar 31, 2023 | 43.85 | 44.13 | 43.76 | 44.06 | 134,908 | +0.46(+1.06%) |
Mar 30, 2023 | 43.90 | 43.95 | 43.40 | 43.60 | 159,525 | -0.05(-0.11%) |
Mar 29, 2023 | 43.18 | 43.83 | 42.80 | 43.65 | 130,181 | +0.63(+1.46%) |
Mar 28, 2023 | 42.92 | 43.64 | 42.70 | 43.02 | 177,483 | -0.06(-0.13%) |
Mar 27, 2023 | 43.05 | 43.43 | 42.84 | 43.08 | 100,379 | +0.39(+0.90%) |
Mar 24, 2023 | 42.10 | 42.81 | 42.05 | 42.69 | 159,981 | +0.49(+1.17%) |
Mar 23, 2023 | 42.56 | 43.42 | 42.15 | 42.20 | 128,766 | -0.44(-1.04%) |
Mar 22, 2023 | 43.34 | 43.34 | 42.51 | 42.64 | 113,618 | -0.57(-1.32%) |
Mar 21, 2023 | 42.75 | 43.95 | 42.75 | 43.21 | 160,884 | +0.91(+2.14%) |
Mar 20, 2023 | 42.52 | 42.94 | 42.07 | 42.30 | 117,379 | +0.07(+0.16%) |
Mar 17, 2023 | 42.92 | 43.42 | 42.24 | 42.24 | 143,009 | -0.98(-2.28%) |
Mar 16, 2023 | 43.03 | 43.55 | 42.71 | 43.22 | 248,576 | +0.07(+0.16%) |
Mar 15, 2023 | 43.38 | 43.70 | 42.80 | 43.15 | 216,387 | -0.84(-1.91%) |
Mar 14, 2023 | 43.61 | 44.22 | 43.38 | 43.99 | 184,336 | +0.82(+1.90%) |
Mar 13, 2023 | 43.69 | 43.98 | 43.16 | 43.17 | 166,915 | -1.10(-2.48%) |
Mar 10, 2023 | 44.88 | 44.93 | 43.48 | 44.27 | 289,184 | -0.72(-1.61%) |
Mar 09, 2023 | 45.33 | 45.72 | 45.00 | 45.00 | 236,270 | -0.33(-0.72%) |
Mar 08, 2023 | 44.50 | 45.42 | 44.46 | 45.32 | 255,687 | +0.75(+1.69%) |
Mar 07, 2023 | 44.84 | 45.18 | 44.54 | 44.57 | 658,819 | -0.26(-0.58%) |
Mar 06, 2023 | 45.26 | 45.47 | 44.55 | 44.83 | 84,128 | -0.38(-0.83%) |
Mar 03, 2023 | 45.09 | 45.95 | 45.03 | 45.21 | 306,188 | +0.28(+0.62%) |
Mar 02, 2023 | 44.57 | 45.19 | 44.51 | 44.93 | 305,263 | +0.37(+0.84%) |
Mar 01, 2023 | 44.07 | 44.64 | 44.07 | 44.56 | 220,887 | +0.56(+1.26%) |
Feb 28, 2023 | 43.90 | 44.57 | 43.68 | 44.00 | 255,281 | -0.02(-0.04%) |
Feb 27, 2023 | 44.60 | 45.19 | 43.95 | 44.02 | 142,804 | -0.34(-0.78%) |
Feb 24, 2023 | 44.35 | 44.77 | 43.80 | 44.36 | 219,614 | -0.06(-0.13%) |
Feb 23, 2023 | 44.34 | 44.81 | 44.22 | 44.42 | 220,068 | +0.34(+0.78%) |
Feb 22, 2023 | 43.12 | 44.79 | 42.94 | 44.08 | 335,826 | +1.10(+2.56%) |
Feb 21, 2023 | 42.99 | 43.21 | 42.92 | 42.97 | 231,759 | -0.10(-0.22%) |
Feb 17, 2023 | 43.97 | 44.06 | 43.02 | 43.07 | 204,973 | -0.05(-0.11%) |
Feb 16, 2023 | 42.24 | 44.57 | 42.24 | 43.12 | 866,151 | +1.70(+4.09%) |
Feb 15, 2023 | 41.20 | 42.02 | 41.20 | 41.42 | 134,379 | -0.12(-0.30%) |
Feb 14, 2023 | 41.92 | 42.26 | 41.43 | 41.55 | 188,822 | -0.29(-0.69%) |
Feb 13, 2023 | 41.51 | 42.29 | 41.51 | 41.83 | 124,109 | +0.19(+0.46%) |
Feb 10, 2023 | 41.41 | 41.88 | 41.41 | 41.64 | 100,816 | -0.04(-0.09%) |
Feb 09, 2023 | 42.05 | 42.29 | 41.57 | 41.68 | 128,210 | +0.11(+0.28%) |
Feb 08, 2023 | 41.99 | 42.28 | 41.57 | 41.57 | 87,687 | -0.72(-1.70%) |
Feb 07, 2023 | 42.17 | 42.51 | 41.59 | 42.28 | 177,448 | +0.11(+0.25%) |
Feb 06, 2023 | 41.88 | 42.68 | 41.88 | 42.18 | 339,424 | -0.06(-0.14%) |
Feb 03, 2023 | 41.78 | 42.38 | 41.42 | 42.24 | 310,785 | +0.56(+1.33%) |
Feb 02, 2023 | 40.43 | 41.82 | 40.06 | 41.68 | 161,482 | +1.49(+3.69%) |