Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.98 | 44.98 | 44.02 | 44.02 | 6,425 | +0.02(+0.05%) |
Apr 27, 2023 | 44.09 | 44.10 | 43.50 | 44.00 | 9,222 | +0.00(+0.00%) |
Apr 26, 2023 | 44.92 | 44.92 | 43.74 | 44.00 | 12,189 | -0.04(-0.09%) |
Apr 25, 2023 | 43.50 | 44.28 | 43.40 | 44.04 | 7,032 | -0.25(-0.56%) |
Apr 24, 2023 | 44.48 | 44.48 | 43.47 | 44.29 | 10,611 | +0.49(+1.12%) |
Apr 21, 2023 | 44.83 | 45.27 | 43.80 | 43.80 | 11,203 | -1.14(-2.54%) |
Apr 20, 2023 | 44.45 | 44.94 | 44.22 | 44.94 | 7,276 | -0.16(-0.35%) |
Apr 19, 2023 | 45.00 | 45.20 | 44.40 | 45.10 | 11,682 | -0.13(-0.29%) |
Apr 18, 2023 | 45.49 | 45.65 | 44.83 | 45.23 | 6,752 | +0.23(+0.51%) |
Apr 17, 2023 | 44.00 | 45.01 | 44.00 | 45.00 | 6,128 | +0.79(+1.79%) |
Apr 14, 2023 | 43.89 | 44.49 | 43.62 | 44.21 | 8,923 | +0.28(+0.64%) |
Apr 13, 2023 | 43.75 | 43.93 | 43.20 | 43.93 | 8,768 | +0.18(+0.41%) |
Apr 12, 2023 | 44.41 | 44.41 | 43.56 | 43.75 | 7,797 | -0.55(-1.24%) |
Apr 11, 2023 | 44.00 | 44.30 | 43.71 | 44.30 | 19,216 | +0.30(+0.68%) |
Apr 10, 2023 | 43.50 | 44.25 | 43.00 | 44.00 | 15,741 | +0.51(+1.17%) |
Apr 06, 2023 | 43.49 | 0 | -0.32(-0.73%) | |||
Apr 05, 2023 | 43.80 | 44.01 | 43.50 | 43.81 | 10,325 | -0.16(-0.36%) |
Apr 04, 2023 | 44.89 | 44.89 | 43.97 | 43.97 | 9,115 | -0.91(-2.03%) |
Apr 03, 2023 | 43.91 | 45.00 | 43.91 | 44.88 | 14,620 | +0.65(+1.47%) |
Mar 31, 2023 | 44.13 | 44.87 | 43.81 | 44.23 | 7,124 | +0.73(+1.68%) |
Mar 30, 2023 | 43.72 | 44.39 | 43.50 | 43.50 | 4,370 | +0.00(+0.00%) |
Mar 29, 2023 | 43.18 | 44.00 | 43.02 | 43.50 | 4,282 | +0.14(+0.32%) |
Mar 28, 2023 | 44.01 | 44.02 | 43.00 | 43.36 | 13,213 | -0.99(-2.23%) |
Mar 27, 2023 | 43.00 | 44.35 | 43.00 | 44.35 | 8,157 | +0.85(+1.95%) |
Mar 24, 2023 | 41.87 | 43.50 | 41.87 | 43.50 | 9,126 | +0.74(+1.73%) |
Mar 23, 2023 | 43.00 | 44.12 | 42.76 | 42.76 | 17,601 | -0.85(-1.95%) |
Mar 22, 2023 | 44.20 | 44.20 | 43.41 | 43.61 | 8,194 | -0.89(-2.00%) |
Mar 21, 2023 | 44.56 | 44.70 | 43.75 | 44.50 | 7,149 | +0.13(+0.29%) |
Mar 20, 2023 | 44.48 | 44.50 | 43.75 | 44.37 | 8,121 | +0.37(+0.84%) |
Mar 17, 2023 | 46.10 | 46.10 | 44.00 | 44.00 | 29,211 | -2.36(-5.09%) |
Mar 16, 2023 | 44.25 | 46.64 | 44.25 | 46.36 | 6,160 | +2.11(+4.77%) |
Mar 15, 2023 | 44.50 | 44.53 | 44.25 | 44.25 | 4,339 | -0.85(-1.88%) |
Mar 14, 2023 | 44.90 | 45.10 | 44.33 | 45.10 | 3,421 | +0.13(+0.29%) |
Mar 13, 2023 | 45.05 | 45.26 | 44.00 | 44.97 | 14,010 | -0.33(-0.73%) |
Mar 10, 2023 | 45.87 | 45.87 | 45.05 | 45.30 | 9,033 | -0.46(-1.01%) |
Mar 09, 2023 | 45.27 | 47.70 | 45.25 | 45.76 | 13,204 | +0.22(+0.48%) |
Mar 08, 2023 | 45.58 | 45.60 | 45.00 | 45.54 | 10,389 | -0.38(-0.83%) |
Mar 07, 2023 | 46.97 | 46.97 | 45.50 | 45.92 | 7,072 | -0.93(-1.99%) |
Mar 06, 2023 | 46.50 | 46.86 | 46.50 | 46.85 | 30,085 | -0.15(-0.32%) |
Mar 03, 2023 | 48.01 | 48.01 | 46.70 | 47.00 | 9,599 | -0.96(-2.00%) |
Mar 02, 2023 | 47.10 | 48.00 | 46.50 | 47.96 | 10,079 | +1.04(+2.22%) |
Mar 01, 2023 | 47.60 | 47.85 | 46.51 | 46.92 | 12,340 | +0.00(+0.00%) |
Feb 28, 2023 | 46.07 | 48.33 | 45.35 | 46.92 | 16,464 | +1.42(+3.12%) |
Feb 27, 2023 | 45.56 | 46.25 | 45.22 | 45.50 | 5,215 | +0.24(+0.53%) |
Feb 24, 2023 | 46.32 | 46.32 | 45.26 | 45.26 | 7,169 | -1.19(-2.56%) |
Feb 23, 2023 | 46.49 | 46.85 | 46.23 | 46.45 | 2,570 | -0.52(-1.11%) |
Feb 22, 2023 | 47.01 | 47.25 | 46.26 | 46.97 | 5,722 | -0.44(-0.93%) |
Feb 21, 2023 | 47.82 | 47.82 | 47.03 | 47.41 | 1,648 | -0.26(-0.55%) |
Feb 17, 2023 | 47.67 | 0 | +0.47(+1.00%) | |||
Feb 16, 2023 | 48.43 | 48.44 | 47.20 | 47.20 | 9,633 | -1.20(-2.48%) |
Feb 15, 2023 | 49.17 | 49.17 | 48.35 | 48.40 | 6,292 | -1.11(-2.24%) |
Feb 14, 2023 | 49.12 | 49.51 | 48.83 | 49.51 | 3,875 | -0.19(-0.38%) |
Feb 13, 2023 | 49.02 | 49.94 | 49.02 | 49.70 | 1,245 | +0.70(+1.43%) |
Feb 10, 2023 | 49.18 | 49.64 | 48.91 | 49.00 | 8,761 | -0.44(-0.89%) |
Feb 09, 2023 | 49.78 | 49.78 | 49.11 | 49.44 | 8,683 | +0.07(+0.14%) |
Feb 08, 2023 | 49.68 | 49.69 | 49.22 | 49.37 | 4,074 | -0.19(-0.38%) |
Feb 07, 2023 | 49.44 | 49.64 | 49.31 | 49.56 | 5,111 | -0.22(-0.44%) |
Feb 06, 2023 | 49.87 | 49.87 | 49.55 | 49.78 | 3,906 | +0.04(+0.08%) |
Feb 03, 2023 | 49.00 | 49.98 | 48.46 | 49.74 | 26,762 | +0.74(+1.51%) |
Feb 02, 2023 | 47.96 | 49.12 | 47.96 | 49.00 | 21,572 | +1.69(+3.57%) |