Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.18 | 44.09 | 43.07 | 43.52 | 150,846 | +0.07(+0.16%) |
Apr 27, 2023 | 43.30 | 43.75 | 43.05 | 43.45 | 186,423 | +0.24(+0.56%) |
Apr 26, 2023 | 43.83 | 43.94 | 42.85 | 43.21 | 179,372 | -0.85(-1.92%) |
Apr 25, 2023 | 45.40 | 45.65 | 43.67 | 44.06 | 248,964 | -2.02(-4.39%) |
Apr 24, 2023 | 44.67 | 46.40 | 44.51 | 46.08 | 209,038 | +1.27(+2.82%) |
Apr 21, 2023 | 45.15 | 45.35 | 44.04 | 44.82 | 531,925 | -0.55(-1.22%) |
Apr 20, 2023 | 45.50 | 46.12 | 45.11 | 45.37 | 264,213 | -0.18(-0.41%) |
Apr 19, 2023 | 46.00 | 46.12 | 44.97 | 45.56 | 250,950 | -0.93(-2.01%) |
Apr 18, 2023 | 46.19 | 46.59 | 45.94 | 46.49 | 168,020 | +0.78(+1.70%) |
Apr 17, 2023 | 46.10 | 46.58 | 45.44 | 45.71 | 225,349 | -0.17(-0.36%) |
Apr 14, 2023 | 45.98 | 46.72 | 45.57 | 45.88 | 188,293 | +0.19(+0.43%) |
Apr 13, 2023 | 45.15 | 46.05 | 45.01 | 45.68 | 199,119 | +0.99(+2.22%) |
Apr 12, 2023 | 44.77 | 44.95 | 43.95 | 44.69 | 138,525 | +0.21(+0.48%) |
Apr 11, 2023 | 43.42 | 44.60 | 43.35 | 44.48 | 260,499 | +1.20(+2.77%) |
Apr 10, 2023 | 41.74 | 43.69 | 41.74 | 43.28 | 264,248 | +1.50(+3.59%) |
Apr 06, 2023 | 42.38 | 42.62 | 41.64 | 41.78 | 281,143 | -0.48(-1.13%) |
Apr 05, 2023 | 42.83 | 42.83 | 41.76 | 42.26 | 310,181 | -0.68(-1.59%) |
Apr 04, 2023 | 43.76 | 43.88 | 42.57 | 42.94 | 264,063 | -0.83(-1.89%) |
Apr 03, 2023 | 44.26 | 44.32 | 43.02 | 43.77 | 291,930 | -0.52(-1.16%) |
Mar 31, 2023 | 43.98 | 44.42 | 43.70 | 44.28 | 289,347 | +0.34(+0.78%) |
Mar 30, 2023 | 44.91 | 44.91 | 43.73 | 43.94 | 232,540 | -0.76(-1.70%) |
Mar 29, 2023 | 44.74 | 44.86 | 44.06 | 44.70 | 278,012 | +0.65(+1.48%) |
Mar 28, 2023 | 44.98 | 45.29 | 43.67 | 44.05 | 304,708 | -0.94(-2.10%) |
Mar 27, 2023 | 46.23 | 46.29 | 43.89 | 44.99 | 306,526 | -1.33(-2.88%) |
Mar 24, 2023 | 45.12 | 46.67 | 44.86 | 46.33 | 220,595 | +0.84(+1.84%) |
Mar 23, 2023 | 45.40 | 46.42 | 44.93 | 45.49 | 260,635 | +0.60(+1.34%) |
Mar 22, 2023 | 46.04 | 46.30 | 44.84 | 44.88 | 321,171 | -0.99(-2.16%) |
Mar 21, 2023 | 44.77 | 46.32 | 44.77 | 45.88 | 296,530 | +1.98(+4.50%) |
Mar 20, 2023 | 44.37 | 45.17 | 43.83 | 43.90 | 276,615 | -0.17(-0.38%) |
Mar 17, 2023 | 46.29 | 46.54 | 43.99 | 44.07 | 726,844 | -2.51(-5.39%) |
Mar 16, 2023 | 46.29 | 46.61 | 44.68 | 46.58 | 390,786 | -0.18(-0.37%) |
Mar 15, 2023 | 47.37 | 48.16 | 46.22 | 46.75 | 339,769 | -2.05(-4.21%) |
Mar 14, 2023 | 49.21 | 50.59 | 48.38 | 48.81 | 462,827 | +0.66(+1.37%) |
Mar 13, 2023 | 48.09 | 49.29 | 47.66 | 48.15 | 541,319 | -0.95(-1.94%) |
Mar 10, 2023 | 48.54 | 50.28 | 48.32 | 49.10 | 423,133 | +0.70(+1.45%) |
Mar 09, 2023 | 52.65 | 52.94 | 48.29 | 48.40 | 923,239 | -4.15(-7.90%) |
Mar 08, 2023 | 52.68 | 53.26 | 51.76 | 52.55 | 325,709 | -0.20(-0.38%) |
Mar 07, 2023 | 51.17 | 52.93 | 50.56 | 52.75 | 466,278 | +1.05(+2.03%) |
Mar 06, 2023 | 53.19 | 54.33 | 50.97 | 51.70 | 1,051,726 | -1.56(-2.92%) |
Mar 03, 2023 | 56.82 | 57.50 | 52.65 | 53.26 | 1,727,945 | -9.89(-15.67%) |
Mar 02, 2023 | 63.00 | 63.78 | 62.47 | 63.16 | 297,196 | -0.04(-0.06%) |
Mar 01, 2023 | 63.89 | 64.51 | 62.37 | 63.19 | 328,269 | +0.43(+0.69%) |
Feb 28, 2023 | 63.31 | 63.47 | 62.29 | 62.76 | 448,372 | -0.53(-0.84%) |
Feb 27, 2023 | 62.37 | 63.52 | 61.95 | 63.29 | 469,180 | +0.30(+0.47%) |
Feb 24, 2023 | 59.78 | 63.02 | 58.99 | 62.99 | 915,396 | +3.42(+5.75%) |
Feb 23, 2023 | 56.51 | 59.76 | 56.51 | 59.57 | 386,139 | +3.58(+6.39%) |
Feb 22, 2023 | 55.28 | 56.59 | 55.21 | 55.99 | 212,508 | +0.86(+1.55%) |
Feb 21, 2023 | 54.95 | 56.27 | 54.83 | 55.14 | 288,887 | +0.04(+0.07%) |
Feb 17, 2023 | 55.25 | 55.65 | 54.87 | 55.10 | 170,851 | -0.21(-0.38%) |
Feb 16, 2023 | 55.27 | 55.74 | 55.12 | 55.31 | 177,513 | -0.28(-0.50%) |
Feb 15, 2023 | 54.95 | 55.87 | 54.43 | 55.59 | 119,706 | +0.27(+0.49%) |
Feb 14, 2023 | 54.02 | 55.88 | 53.93 | 55.32 | 212,471 | -0.27(-0.48%) |
Feb 13, 2023 | 55.85 | 56.16 | 54.60 | 55.59 | 209,548 | -0.37(-0.65%) |
Feb 10, 2023 | 56.39 | 56.54 | 54.53 | 55.95 | 220,651 | -0.49(-0.87%) |
Feb 09, 2023 | 55.87 | 56.66 | 55.77 | 56.44 | 363,866 | +0.83(+1.49%) |
Feb 08, 2023 | 55.19 | 56.53 | 55.16 | 55.62 | 309,805 | +0.45(+0.82%) |
Feb 07, 2023 | 55.08 | 55.40 | 54.33 | 55.16 | 202,517 | +0.94(+1.74%) |
Feb 06, 2023 | 54.39 | 54.89 | 53.93 | 54.22 | 186,741 | +0.12(+0.21%) |
Feb 03, 2023 | 53.84 | 54.94 | 53.62 | 54.11 | 134,001 | +0.29(+0.54%) |
Feb 02, 2023 | 54.42 | 55.24 | 53.24 | 53.82 | 277,680 | -0.80(-1.46%) |