Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.42 | 41.45 | 40.01 | 41.15 | 52,250 | +0.46(+1.12%) |
Apr 27, 2023 | 39.46 | 41.26 | 38.90 | 40.69 | 53,127 | +1.80(+4.63%) |
Apr 26, 2023 | 38.52 | 39.66 | 38.05 | 38.89 | 69,615 | -0.05(-0.13%) |
Apr 25, 2023 | 40.19 | 40.55 | 38.91 | 38.94 | 51,201 | -1.66(-4.09%) |
Apr 24, 2023 | 40.50 | 41.25 | 40.45 | 40.60 | 38,976 | -0.20(-0.49%) |
Apr 21, 2023 | 40.89 | 41.15 | 40.25 | 40.80 | 50,162 | -0.11(-0.27%) |
Apr 20, 2023 | 40.96 | 41.23 | 40.39 | 40.91 | 31,879 | -0.37(-0.89%) |
Apr 19, 2023 | 40.48 | 41.54 | 40.06 | 41.28 | 36,079 | +0.82(+2.04%) |
Apr 18, 2023 | 42.11 | 42.11 | 40.37 | 40.45 | 32,521 | -1.48(-3.53%) |
Apr 17, 2023 | 41.38 | 41.95 | 40.96 | 41.93 | 30,083 | +0.57(+1.37%) |
Apr 14, 2023 | 42.74 | 42.83 | 41.13 | 41.37 | 44,442 | -0.99(-2.35%) |
Apr 13, 2023 | 42.09 | 42.81 | 41.61 | 42.36 | 34,753 | +0.34(+0.80%) |
Apr 12, 2023 | 42.88 | 43.11 | 41.88 | 42.02 | 29,131 | -0.64(-1.49%) |
Apr 11, 2023 | 42.86 | 43.05 | 42.24 | 42.66 | 39,387 | +0.01(+0.02%) |
Apr 10, 2023 | 42.88 | 43.68 | 42.40 | 42.65 | 52,643 | -0.33(-0.76%) |
Apr 06, 2023 | 42.34 | 43.28 | 42.34 | 42.98 | 59,117 | +0.38(+0.89%) |
Apr 05, 2023 | 42.48 | 42.87 | 42.17 | 42.60 | 41,008 | -0.12(-0.28%) |
Apr 04, 2023 | 44.00 | 44.00 | 42.17 | 42.72 | 60,846 | -1.18(-2.69%) |
Apr 03, 2023 | 43.71 | 44.01 | 43.14 | 43.90 | 60,936 | +0.26(+0.59%) |
Mar 31, 2023 | 43.43 | 43.90 | 43.02 | 43.64 | 72,593 | +0.61(+1.41%) |
Mar 30, 2023 | 44.59 | 44.59 | 42.89 | 43.04 | 40,913 | -1.27(-2.87%) |
Mar 29, 2023 | 44.75 | 44.75 | 43.75 | 44.31 | 45,833 | -0.10(-0.22%) |
Mar 28, 2023 | 44.48 | 45.03 | 44.08 | 44.41 | 40,005 | -0.08(-0.18%) |
Mar 27, 2023 | 44.53 | 45.23 | 44.37 | 44.49 | 39,188 | +0.76(+1.73%) |
Mar 24, 2023 | 42.45 | 44.18 | 42.40 | 43.73 | 65,561 | +0.85(+1.99%) |
Mar 23, 2023 | 44.41 | 44.42 | 42.23 | 42.88 | 53,694 | -1.12(-2.55%) |
Mar 22, 2023 | 46.34 | 46.90 | 44.00 | 44.00 | 64,698 | -2.52(-5.43%) |
Mar 21, 2023 | 45.06 | 46.79 | 45.01 | 46.53 | 74,367 | +2.40(+5.43%) |
Mar 20, 2023 | 44.01 | 44.84 | 43.81 | 44.13 | 81,032 | +0.99(+2.30%) |
Mar 17, 2023 | 46.09 | 46.09 | 43.14 | 43.14 | 137,396 | -3.35(-7.21%) |
Mar 16, 2023 | 44.69 | 47.77 | 44.48 | 46.49 | 92,067 | +1.18(+2.61%) |
Mar 15, 2023 | 43.56 | 45.36 | 43.43 | 45.30 | 101,761 | +0.33(+0.73%) |
Mar 14, 2023 | 47.32 | 48.14 | 44.34 | 44.98 | 111,528 | +0.40(+0.89%) |
Mar 13, 2023 | 44.44 | 45.92 | 41.84 | 44.58 | 209,389 | -1.36(-2.96%) |
Mar 10, 2023 | 46.55 | 47.69 | 44.83 | 45.94 | 134,006 | -1.27(-2.69%) |
Mar 09, 2023 | 50.62 | 50.62 | 46.88 | 47.21 | 110,691 | -3.73(-7.33%) |
Mar 08, 2023 | 51.22 | 51.57 | 50.78 | 50.94 | 36,755 | -0.27(-0.52%) |
Mar 07, 2023 | 52.77 | 53.25 | 50.90 | 51.21 | 56,096 | -1.77(-3.34%) |
Mar 06, 2023 | 52.95 | 53.43 | 52.63 | 52.98 | 114,463 | +0.17(+0.32%) |
Mar 03, 2023 | 52.89 | 53.28 | 52.32 | 52.81 | 47,764 | +0.12(+0.23%) |
Mar 02, 2023 | 52.55 | 52.86 | 51.97 | 52.69 | 66,444 | -0.23(-0.43%) |
Mar 01, 2023 | 52.93 | 53.16 | 52.64 | 52.92 | 57,736 | -0.18(-0.34%) |
Feb 28, 2023 | 53.09 | 53.62 | 53.09 | 53.09 | 97,413 | -0.08(-0.15%) |
Feb 27, 2023 | 53.60 | 54.08 | 52.99 | 53.17 | 48,875 | -0.29(-0.54%) |
Feb 24, 2023 | 52.97 | 53.54 | 52.92 | 53.46 | 53,618 | +0.03(+0.06%) |
Feb 23, 2023 | 53.09 | 53.70 | 52.91 | 53.43 | 51,746 | +0.32(+0.60%) |
Feb 22, 2023 | 52.76 | 53.20 | 52.42 | 53.11 | 57,332 | +0.20(+0.38%) |
Feb 21, 2023 | 52.84 | 53.27 | 52.49 | 52.92 | 63,282 | -0.25(-0.47%) |
Feb 17, 2023 | 52.82 | 53.45 | 52.52 | 53.16 | 38,507 | +0.68(+1.31%) |
Feb 16, 2023 | 52.69 | 53.01 | 52.20 | 52.48 | 32,079 | -0.47(-0.88%) |
Feb 15, 2023 | 52.28 | 53.13 | 51.86 | 52.95 | 25,332 | +0.50(+0.95%) |
Feb 14, 2023 | 52.73 | 52.84 | 51.83 | 52.45 | 44,333 | -0.44(-0.83%) |
Feb 13, 2023 | 52.16 | 53.14 | 51.83 | 52.89 | 48,605 | +0.77(+1.49%) |
Feb 10, 2023 | 52.49 | 52.49 | 51.98 | 52.11 | 63,072 | -0.46(-0.87%) |
Feb 09, 2023 | 53.25 | 53.51 | 52.23 | 52.57 | 39,420 | -0.56(-1.05%) |
Feb 08, 2023 | 53.35 | 53.42 | 52.84 | 53.12 | 32,506 | -0.52(-0.96%) |
Feb 07, 2023 | 52.91 | 54.07 | 52.82 | 53.64 | 55,210 | +0.56(+1.05%) |
Feb 06, 2023 | 53.67 | 54.11 | 53.00 | 53.08 | 96,168 | -0.77(-1.44%) |
Feb 03, 2023 | 53.35 | 54.14 | 53.33 | 53.86 | 58,788 | +0.24(+0.44%) |
Feb 02, 2023 | 52.58 | 53.66 | 52.11 | 53.62 | 63,609 | +1.05(+2.00%) |