Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.15 | 47.55 | 46.12 | 46.30 | 511,956 | -0.84(-1.78%) |
Apr 27, 2023 | 47.00 | 47.15 | 46.11 | 47.14 | 668,264 | +0.79(+1.70%) |
Apr 26, 2023 | 42.62 | 46.76 | 42.17 | 46.35 | 1,013,128 | +1.94(+4.37%) |
Apr 25, 2023 | 44.93 | 44.93 | 44.32 | 44.41 | 739,759 | -1.15(-2.52%) |
Apr 24, 2023 | 45.00 | 45.60 | 44.80 | 45.56 | 514,731 | +0.59(+1.31%) |
Apr 21, 2023 | 44.18 | 45.03 | 43.82 | 44.97 | 648,767 | +0.84(+1.90%) |
Apr 20, 2023 | 43.65 | 44.20 | 43.45 | 44.13 | 511,159 | +0.34(+0.78%) |
Apr 19, 2023 | 43.17 | 44.24 | 42.80 | 43.79 | 466,118 | +0.31(+0.71%) |
Apr 18, 2023 | 44.05 | 44.09 | 43.05 | 43.48 | 392,648 | -0.38(-0.87%) |
Apr 17, 2023 | 43.69 | 43.88 | 43.20 | 43.86 | 384,961 | -0.20(-0.45%) |
Apr 14, 2023 | 43.98 | 44.20 | 43.30 | 44.06 | 421,443 | +0.56(+1.29%) |
Apr 13, 2023 | 43.19 | 43.53 | 42.75 | 43.50 | 746,755 | +0.48(+1.12%) |
Apr 12, 2023 | 43.77 | 43.79 | 42.98 | 43.02 | 334,308 | -0.28(-0.65%) |
Apr 11, 2023 | 42.31 | 43.43 | 42.31 | 43.30 | 593,778 | +1.15(+2.73%) |
Apr 10, 2023 | 41.35 | 42.40 | 41.35 | 42.15 | 449,118 | +0.69(+1.66%) |
Apr 06, 2023 | 41.64 | 42.14 | 41.32 | 41.46 | 341,633 | +0.03(+0.07%) |
Apr 05, 2023 | 41.03 | 41.74 | 40.17 | 41.43 | 455,820 | +0.05(+0.12%) |
Apr 04, 2023 | 42.49 | 42.82 | 40.79 | 41.38 | 506,387 | -0.85(-2.01%) |
Apr 03, 2023 | 40.81 | 42.89 | 40.76 | 42.23 | 976,747 | +1.26(+3.08%) |
Mar 31, 2023 | 39.69 | 41.00 | 39.62 | 40.97 | 558,922 | +1.46(+3.70%) |
Mar 30, 2023 | 40.01 | 40.22 | 39.18 | 39.51 | 827,194 | -0.18(-0.45%) |
Mar 29, 2023 | 39.50 | 39.76 | 38.98 | 39.69 | 383,145 | +0.67(+1.72%) |
Mar 28, 2023 | 38.94 | 39.33 | 38.55 | 39.02 | 519,370 | -0.02(-0.05%) |
Mar 27, 2023 | 39.14 | 39.52 | 38.83 | 39.04 | 503,882 | +0.29(+0.75%) |
Mar 24, 2023 | 37.95 | 38.93 | 37.54 | 38.75 | 607,519 | +0.12(+0.31%) |
Mar 23, 2023 | 40.01 | 40.21 | 38.36 | 38.63 | 975,388 | -1.11(-2.79%) |
Mar 22, 2023 | 40.87 | 41.52 | 39.69 | 39.74 | 657,333 | -1.19(-2.91%) |
Mar 21, 2023 | 40.87 | 41.52 | 40.58 | 40.93 | 670,751 | +1.45(+3.67%) |
Mar 20, 2023 | 39.20 | 40.24 | 39.03 | 39.48 | 1,210,848 | +1.01(+2.63%) |
Mar 17, 2023 | 40.26 | 40.26 | 38.15 | 38.47 | 2,683,181 | -2.06(-5.08%) |
Mar 16, 2023 | 39.50 | 41.34 | 38.70 | 40.53 | 1,072,912 | +0.72(+1.81%) |
Mar 15, 2023 | 39.48 | 40.15 | 38.74 | 39.81 | 1,133,562 | -1.16(-2.83%) |
Mar 14, 2023 | 41.53 | 42.15 | 40.44 | 40.97 | 963,562 | +1.09(+2.73%) |
Mar 13, 2023 | 40.23 | 40.70 | 38.01 | 39.88 | 1,391,715 | -1.92(-4.59%) |
Mar 10, 2023 | 43.02 | 43.73 | 41.36 | 41.80 | 1,126,632 | -1.79(-4.11%) |
Mar 09, 2023 | 45.03 | 45.35 | 43.51 | 43.59 | 839,810 | -1.82(-4.01%) |
Mar 08, 2023 | 45.20 | 46.27 | 45.07 | 45.41 | 571,372 | +0.23(+0.51%) |
Mar 07, 2023 | 46.81 | 46.89 | 44.77 | 45.18 | 485,899 | -1.52(-3.25%) |
Mar 06, 2023 | 47.82 | 48.50 | 46.05 | 46.70 | 663,544 | -1.17(-2.44%) |
Mar 03, 2023 | 47.00 | 48.14 | 46.61 | 47.87 | 561,634 | +0.96(+2.05%) |
Mar 02, 2023 | 46.08 | 46.91 | 46.01 | 46.91 | 313,564 | +0.10(+0.21%) |
Mar 01, 2023 | 46.24 | 47.03 | 45.92 | 46.81 | 356,388 | +0.38(+0.82%) |
Feb 28, 2023 | 46.90 | 47.93 | 46.42 | 46.43 | 1,166,394 | -0.50(-1.07%) |
Feb 27, 2023 | 46.47 | 47.48 | 46.47 | 46.93 | 355,692 | +0.70(+1.51%) |
Feb 24, 2023 | 45.77 | 46.46 | 45.56 | 46.23 | 373,005 | -0.29(-0.62%) |
Feb 23, 2023 | 46.38 | 46.89 | 45.82 | 46.52 | 389,652 | +0.51(+1.11%) |
Feb 22, 2023 | 46.08 | 46.84 | 45.72 | 46.01 | 964,349 | -0.02(-0.04%) |
Feb 21, 2023 | 46.35 | 46.78 | 45.60 | 46.03 | 786,296 | -1.00(-2.13%) |
Feb 17, 2023 | 47.24 | 47.64 | 46.77 | 47.03 | 728,169 | +0.03(+0.06%) |
Feb 16, 2023 | 47.11 | 48.00 | 46.95 | 47.00 | 970,444 | -0.63(-1.32%) |
Feb 15, 2023 | 46.11 | 47.76 | 46.11 | 47.63 | 596,245 | +1.01(+2.17%) |
Feb 14, 2023 | 46.50 | 46.92 | 45.90 | 46.62 | 571,132 | +0.02(+0.04%) |
Feb 13, 2023 | 46.79 | 47.32 | 46.23 | 46.60 | 582,416 | +0.06(+0.13%) |
Feb 10, 2023 | 43.71 | 46.88 | 43.12 | 46.54 | 1,356,578 | +1.92(+4.30%) |
Feb 09, 2023 | 45.95 | 46.50 | 44.21 | 44.62 | 731,290 | -1.17(-2.56%) |
Feb 08, 2023 | 45.66 | 46.40 | 45.52 | 45.79 | 444,701 | -0.16(-0.35%) |
Feb 07, 2023 | 44.74 | 46.18 | 44.35 | 45.95 | 367,819 | +0.81(+1.79%) |
Feb 06, 2023 | 46.36 | 46.60 | 44.82 | 45.14 | 380,328 | -1.71(-3.65%) |
Feb 03, 2023 | 47.10 | 47.51 | 46.47 | 46.85 | 444,125 | -0.90(-1.88%) |
Feb 02, 2023 | 47.39 | 48.37 | 47.27 | 47.75 | 378,770 | +0.72(+1.53%) |