Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.85 | 42.42 | 41.29 | 42.38 | 789,096 | +0.38(+0.90%) |
Apr 27, 2023 | 41.75 | 42.02 | 41.52 | 42.00 | 720,015 | +0.80(+1.93%) |
Apr 26, 2023 | 41.26 | 41.44 | 40.75 | 41.20 | 771,911 | +0.49(+1.20%) |
Apr 25, 2023 | 41.94 | 41.94 | 40.72 | 40.72 | 647,580 | -1.30(-3.10%) |
Apr 24, 2023 | 42.43 | 42.69 | 41.67 | 42.02 | 431,434 | -0.45(-1.06%) |
Apr 21, 2023 | 42.34 | 42.80 | 42.14 | 42.47 | 411,597 | +0.30(+0.71%) |
Apr 20, 2023 | 42.59 | 42.82 | 41.91 | 42.17 | 801,769 | -0.88(-2.04%) |
Apr 19, 2023 | 42.94 | 43.42 | 42.68 | 43.05 | 653,359 | -0.32(-0.73%) |
Apr 18, 2023 | 42.82 | 43.38 | 42.67 | 43.37 | 700,689 | +0.83(+1.94%) |
Apr 17, 2023 | 42.14 | 42.67 | 41.91 | 42.54 | 414,828 | +0.22(+0.52%) |
Apr 14, 2023 | 42.13 | 42.68 | 41.70 | 42.32 | 287,975 | -0.08(-0.19%) |
Apr 13, 2023 | 41.82 | 42.67 | 41.82 | 42.40 | 515,425 | +0.87(+2.09%) |
Apr 12, 2023 | 42.08 | 42.38 | 41.44 | 41.53 | 713,543 | -0.12(-0.29%) |
Apr 11, 2023 | 41.60 | 41.92 | 41.32 | 41.65 | 405,832 | -0.18(-0.43%) |
Apr 10, 2023 | 41.07 | 41.84 | 40.85 | 41.83 | 360,564 | +0.25(+0.60%) |
Apr 06, 2023 | 41.28 | 41.91 | 41.02 | 41.58 | 551,297 | -0.10(-0.24%) |
Apr 05, 2023 | 42.45 | 42.64 | 41.06 | 41.68 | 547,062 | -0.73(-1.71%) |
Apr 04, 2023 | 43.10 | 43.25 | 42.34 | 42.41 | 529,125 | -0.69(-1.59%) |
Apr 03, 2023 | 42.44 | 43.14 | 42.26 | 43.10 | 714,670 | +0.29(+0.67%) |
Mar 31, 2023 | 42.30 | 42.82 | 42.09 | 42.81 | 1,373,644 | +0.72(+1.70%) |
Mar 30, 2023 | 42.38 | 42.39 | 42.00 | 42.09 | 514,692 | +0.10(+0.24%) |
Mar 29, 2023 | 41.80 | 42.09 | 41.50 | 41.99 | 637,796 | +0.68(+1.64%) |
Mar 28, 2023 | 41.21 | 41.58 | 40.85 | 41.31 | 549,275 | +0.00(+0.00%) |
Mar 27, 2023 | 41.28 | 41.88 | 41.12 | 41.31 | 707,371 | +0.06(+0.14%) |
Mar 24, 2023 | 41.21 | 41.35 | 40.70 | 41.25 | 533,715 | +0.16(+0.39%) |
Mar 23, 2023 | 40.54 | 41.51 | 40.54 | 41.09 | 595,285 | +0.83(+2.05%) |
Mar 22, 2023 | 41.53 | 41.62 | 40.25 | 40.27 | 782,834 | -1.39(-3.35%) |
Mar 21, 2023 | 41.23 | 41.78 | 41.12 | 41.66 | 618,947 | +0.56(+1.36%) |
Mar 20, 2023 | 40.83 | 41.21 | 40.47 | 41.10 | 978,447 | +0.30(+0.73%) |
Mar 17, 2023 | 41.03 | 41.37 | 40.56 | 40.81 | 1,047,020 | -0.01(-0.02%) |
Mar 16, 2023 | 39.91 | 41.21 | 39.85 | 40.82 | 802,926 | +0.67(+1.66%) |
Mar 15, 2023 | 39.37 | 40.20 | 38.86 | 40.15 | 901,484 | +0.32(+0.80%) |
Mar 14, 2023 | 39.41 | 40.29 | 39.37 | 39.83 | 916,218 | +1.08(+2.77%) |
Mar 13, 2023 | 37.73 | 38.91 | 37.05 | 38.75 | 915,719 | +0.64(+1.67%) |
Mar 10, 2023 | 39.29 | 39.44 | 37.68 | 38.12 | 773,088 | -1.27(-3.24%) |
Mar 09, 2023 | 39.95 | 40.48 | 39.15 | 39.39 | 817,863 | -0.42(-1.05%) |
Mar 08, 2023 | 39.74 | 40.18 | 39.74 | 39.81 | 827,509 | -0.03(-0.08%) |
Mar 07, 2023 | 40.73 | 40.92 | 39.39 | 39.84 | 912,350 | -0.97(-2.37%) |
Mar 06, 2023 | 42.60 | 42.60 | 40.63 | 40.81 | 861,303 | -1.49(-3.53%) |
Mar 03, 2023 | 41.70 | 42.40 | 41.37 | 42.30 | 958,395 | +0.77(+1.85%) |
Mar 02, 2023 | 39.65 | 41.73 | 39.45 | 41.53 | 1,421,894 | +1.84(+4.64%) |
Mar 01, 2023 | 40.33 | 40.38 | 39.33 | 39.69 | 954,755 | -0.60(-1.48%) |
Feb 28, 2023 | 38.42 | 41.49 | 38.22 | 40.29 | 1,391,718 | +1.24(+3.19%) |
Feb 27, 2023 | 39.68 | 39.89 | 38.79 | 39.04 | 814,915 | -0.28(-0.71%) |
Feb 24, 2023 | 40.05 | 40.47 | 39.18 | 39.32 | 553,422 | -1.37(-3.38%) |
Feb 23, 2023 | 40.38 | 40.78 | 40.00 | 40.70 | 513,237 | +0.86(+2.15%) |
Feb 22, 2023 | 40.08 | 40.52 | 39.61 | 39.84 | 584,827 | +0.00(+0.00%) |
Feb 21, 2023 | 40.15 | 40.82 | 39.63 | 39.84 | 646,821 | -0.88(-2.15%) |
Feb 17, 2023 | 40.67 | 40.89 | 40.27 | 40.72 | 659,765 | -0.04(-0.10%) |
Feb 16, 2023 | 40.76 | 41.33 | 40.26 | 40.76 | 505,741 | -0.72(-1.73%) |
Feb 15, 2023 | 40.59 | 41.60 | 40.42 | 41.47 | 345,734 | +0.75(+1.83%) |
Feb 14, 2023 | 38.85 | 40.84 | 38.76 | 40.73 | 662,279 | +1.65(+4.23%) |
Feb 13, 2023 | 39.15 | 39.35 | 38.89 | 39.08 | 712,270 | +0.19(+0.49%) |
Feb 10, 2023 | 39.68 | 39.76 | 38.80 | 38.89 | 508,631 | -1.15(-2.88%) |
Feb 09, 2023 | 41.05 | 41.05 | 39.99 | 40.04 | 719,909 | -0.30(-0.74%) |
Feb 08, 2023 | 41.14 | 41.59 | 40.15 | 40.34 | 469,776 | -0.97(-2.36%) |
Feb 07, 2023 | 40.71 | 41.41 | 40.31 | 41.31 | 548,771 | +0.63(+1.54%) |
Feb 06, 2023 | 40.71 | 41.08 | 40.47 | 40.69 | 527,126 | -0.47(-1.14%) |
Feb 03, 2023 | 41.15 | 41.89 | 40.31 | 41.15 | 907,554 | -0.89(-2.11%) |
Feb 02, 2023 | 40.72 | 42.11 | 40.37 | 42.04 | 1,320,922 | +1.67(+4.14%) |