Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.84 | 42.65 | 41.57 | 41.82 | 19,776 | +0.06(+0.14%) |
Apr 27, 2023 | 41.79 | 41.94 | 41.56 | 41.76 | 12,402 | +0.39(+0.93%) |
Apr 26, 2023 | 42.18 | 42.18 | 40.71 | 41.38 | 35,404 | -1.23(-2.88%) |
Apr 25, 2023 | 43.40 | 43.46 | 42.42 | 42.60 | 26,246 | -1.11(-2.53%) |
Apr 24, 2023 | 43.64 | 44.04 | 43.39 | 43.71 | 31,317 | +0.00(+0.00%) |
Apr 21, 2023 | 43.76 | 44.20 | 43.43 | 43.71 | 27,297 | -0.12(-0.27%) |
Apr 20, 2023 | 43.40 | 44.35 | 43.27 | 43.83 | 20,366 | -0.05(-0.11%) |
Apr 19, 2023 | 43.59 | 44.15 | 43.43 | 43.88 | 18,344 | +0.03(+0.07%) |
Apr 18, 2023 | 44.38 | 44.38 | 43.28 | 43.85 | 14,293 | -0.05(-0.11%) |
Apr 17, 2023 | 43.41 | 44.17 | 40.43 | 43.90 | 24,945 | +0.83(+1.93%) |
Apr 14, 2023 | 43.72 | 43.81 | 43.02 | 43.07 | 23,628 | -0.38(-0.87%) |
Apr 13, 2023 | 43.55 | 43.65 | 42.97 | 43.44 | 17,734 | +0.24(+0.55%) |
Apr 12, 2023 | 44.01 | 44.01 | 42.93 | 43.21 | 25,675 | -0.05(-0.11%) |
Apr 11, 2023 | 43.83 | 44.33 | 43.21 | 43.26 | 35,622 | -0.25(-0.57%) |
Apr 10, 2023 | 42.05 | 43.93 | 42.05 | 43.50 | 46,423 | +1.23(+2.90%) |
Apr 06, 2023 | 42.48 | 42.73 | 41.65 | 42.28 | 17,612 | +0.12(+0.28%) |
Apr 05, 2023 | 42.71 | 43.17 | 41.89 | 42.16 | 25,392 | -0.62(-1.46%) |
Apr 04, 2023 | 44.57 | 44.57 | 42.34 | 42.78 | 40,301 | -1.94(-4.33%) |
Apr 03, 2023 | 44.55 | 44.97 | 44.00 | 44.72 | 37,408 | +0.32(+0.71%) |
Mar 31, 2023 | 44.23 | 44.58 | 43.52 | 44.40 | 43,123 | +0.68(+1.56%) |
Mar 30, 2023 | 45.20 | 45.20 | 43.56 | 43.72 | 28,401 | -0.87(-1.95%) |
Mar 29, 2023 | 44.89 | 45.05 | 44.20 | 44.59 | 47,003 | +0.49(+1.12%) |
Mar 28, 2023 | 43.71 | 44.90 | 43.71 | 44.10 | 46,200 | -0.12(-0.27%) |
Mar 27, 2023 | 44.84 | 45.37 | 43.65 | 44.21 | 44,427 | +0.26(+0.58%) |
Mar 24, 2023 | 43.05 | 44.47 | 42.18 | 43.96 | 72,362 | +0.51(+1.18%) |
Mar 23, 2023 | 43.19 | 43.91 | 42.90 | 43.44 | 97,980 | +0.23(+0.53%) |
Mar 22, 2023 | 43.35 | 44.17 | 42.95 | 43.22 | 45,073 | -0.18(-0.41%) |
Mar 21, 2023 | 43.51 | 44.19 | 43.35 | 43.39 | 37,278 | +0.95(+2.24%) |
Mar 20, 2023 | 42.85 | 42.96 | 42.03 | 42.44 | 51,156 | +0.46(+1.11%) |
Mar 17, 2023 | 41.68 | 42.64 | 41.04 | 41.98 | 74,027 | -0.09(-0.21%) |
Mar 16, 2023 | 40.59 | 42.85 | 40.59 | 42.07 | 31,638 | +0.53(+1.29%) |
Mar 15, 2023 | 39.73 | 41.59 | 39.73 | 41.53 | 116,536 | +0.30(+0.72%) |
Mar 14, 2023 | 42.12 | 42.97 | 40.99 | 41.24 | 72,472 | +0.74(+1.83%) |
Mar 13, 2023 | 40.74 | 41.13 | 39.44 | 40.50 | 109,328 | -1.27(-3.03%) |
Mar 10, 2023 | 44.33 | 44.33 | 41.26 | 41.76 | 118,495 | -3.09(-6.88%) |
Mar 09, 2023 | 50.38 | 50.96 | 43.43 | 44.85 | 352,823 | -11.13(-19.88%) |
Mar 08, 2023 | 56.91 | 56.91 | 55.10 | 55.97 | 59,303 | -0.45(-0.81%) |
Mar 07, 2023 | 56.60 | 56.68 | 55.76 | 56.43 | 40,025 | +0.18(+0.32%) |
Mar 06, 2023 | 57.25 | 57.36 | 55.46 | 56.25 | 46,138 | -1.08(-1.88%) |
Mar 03, 2023 | 58.25 | 58.49 | 56.98 | 57.33 | 74,600 | -0.81(-1.39%) |
Mar 02, 2023 | 56.83 | 58.21 | 56.55 | 58.14 | 70,580 | +0.68(+1.19%) |
Mar 01, 2023 | 56.47 | 57.62 | 56.15 | 57.46 | 57,747 | +0.68(+1.20%) |
Feb 28, 2023 | 56.02 | 57.28 | 55.58 | 56.77 | 106,919 | +0.56(+1.00%) |
Feb 27, 2023 | 53.70 | 56.31 | 53.38 | 56.21 | 53,181 | +2.83(+5.30%) |
Feb 24, 2023 | 52.64 | 53.66 | 52.51 | 53.38 | 36,624 | -0.24(-0.44%) |
Feb 23, 2023 | 53.03 | 54.21 | 52.78 | 53.62 | 40,615 | +0.46(+0.87%) |
Feb 22, 2023 | 52.41 | 53.33 | 51.89 | 53.15 | 63,199 | +0.60(+1.15%) |
Feb 21, 2023 | 54.09 | 54.90 | 52.51 | 52.55 | 59,280 | -2.30(-4.20%) |
Feb 17, 2023 | 54.39 | 55.16 | 53.82 | 54.85 | 50,171 | +0.72(+1.33%) |
Feb 16, 2023 | 53.19 | 54.81 | 53.06 | 54.13 | 45,598 | +0.21(+0.39%) |
Feb 15, 2023 | 53.01 | 54.21 | 52.56 | 53.93 | 51,027 | +0.58(+1.09%) |
Feb 14, 2023 | 54.18 | 54.37 | 52.45 | 53.34 | 59,650 | -1.12(-2.05%) |
Feb 13, 2023 | 53.28 | 54.74 | 52.46 | 54.46 | 65,134 | +1.54(+2.92%) |
Feb 10, 2023 | 52.87 | 53.04 | 52.09 | 52.92 | 62,264 | +0.18(+0.34%) |
Feb 09, 2023 | 54.28 | 54.96 | 52.52 | 52.74 | 64,337 | -1.09(-2.02%) |
Feb 08, 2023 | 53.20 | 54.09 | 52.89 | 53.83 | 62,105 | -0.45(-0.84%) |
Feb 07, 2023 | 54.27 | 54.75 | 53.08 | 54.28 | 81,145 | -0.20(-0.36%) |
Feb 06, 2023 | 56.18 | 56.18 | 54.01 | 54.48 | 54,284 | -1.70(-3.03%) |
Feb 03, 2023 | 54.91 | 56.63 | 53.75 | 56.18 | 54,776 | +0.94(+1.70%) |
Feb 02, 2023 | 55.94 | 56.89 | 54.46 | 55.24 | 81,724 | -0.21(-0.37%) |