Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.01 | 45.91 | 44.66 | 45.51 | 367,390 | +0.39(+0.86%) |
Apr 27, 2023 | 43.95 | 45.67 | 43.54 | 45.12 | 623,987 | +1.55(+3.55%) |
Apr 26, 2023 | 43.90 | 45.06 | 43.47 | 43.58 | 490,169 | +0.08(+0.18%) |
Apr 25, 2023 | 45.37 | 45.50 | 43.37 | 43.50 | 377,259 | -2.35(-5.13%) |
Apr 24, 2023 | 47.15 | 47.37 | 45.68 | 45.85 | 364,209 | -1.47(-3.10%) |
Apr 21, 2023 | 45.64 | 47.47 | 45.55 | 47.32 | 321,257 | +1.68(+3.67%) |
Apr 20, 2023 | 45.83 | 46.05 | 45.33 | 45.64 | 295,701 | -0.77(-1.66%) |
Apr 19, 2023 | 46.29 | 46.74 | 45.87 | 46.41 | 253,457 | -0.23(-0.49%) |
Apr 18, 2023 | 46.11 | 46.64 | 45.38 | 46.64 | 235,777 | +1.08(+2.36%) |
Apr 17, 2023 | 45.48 | 46.18 | 45.14 | 45.56 | 162,420 | -0.01(-0.02%) |
Apr 14, 2023 | 46.03 | 46.59 | 45.10 | 45.57 | 149,953 | -0.84(-1.81%) |
Apr 13, 2023 | 45.93 | 46.75 | 45.93 | 46.41 | 193,556 | +0.85(+1.86%) |
Apr 12, 2023 | 46.76 | 47.21 | 45.51 | 45.56 | 162,073 | -0.63(-1.36%) |
Apr 11, 2023 | 46.68 | 47.30 | 45.32 | 46.19 | 290,768 | -0.86(-1.82%) |
Apr 10, 2023 | 47.02 | 47.16 | 46.27 | 47.05 | 177,790 | -0.58(-1.21%) |
Apr 06, 2023 | 46.38 | 47.76 | 45.77 | 47.63 | 209,720 | +0.85(+1.81%) |
Apr 05, 2023 | 47.09 | 47.19 | 46.25 | 46.78 | 718,444 | -0.77(-1.62%) |
Apr 04, 2023 | 48.23 | 48.29 | 47.28 | 47.55 | 276,643 | -0.44(-0.91%) |
Apr 03, 2023 | 47.80 | 48.49 | 47.24 | 47.99 | 296,361 | -0.38(-0.78%) |
Mar 31, 2023 | 45.81 | 48.38 | 45.81 | 48.36 | 289,751 | +2.58(+5.64%) |
Mar 30, 2023 | 46.13 | 46.42 | 45.42 | 45.78 | 181,578 | -0.06(-0.13%) |
Mar 29, 2023 | 45.68 | 46.00 | 45.28 | 45.84 | 131,552 | +0.61(+1.34%) |
Mar 28, 2023 | 44.87 | 45.49 | 44.65 | 45.23 | 141,283 | +0.13(+0.29%) |
Mar 27, 2023 | 45.08 | 45.58 | 44.68 | 45.10 | 158,984 | +0.34(+0.76%) |
Mar 24, 2023 | 44.73 | 45.38 | 44.19 | 44.76 | 152,818 | -0.09(-0.20%) |
Mar 23, 2023 | 45.69 | 46.80 | 44.75 | 44.85 | 190,978 | -0.39(-0.86%) |
Mar 22, 2023 | 46.87 | 47.18 | 45.18 | 45.24 | 157,131 | -1.90(-4.04%) |
Mar 21, 2023 | 46.67 | 47.31 | 46.39 | 47.15 | 147,122 | +1.00(+2.16%) |
Mar 20, 2023 | 46.89 | 46.89 | 44.44 | 46.15 | 474,486 | -0.57(-1.22%) |
Mar 17, 2023 | 46.48 | 46.91 | 45.69 | 46.72 | 437,001 | -0.17(-0.36%) |
Mar 16, 2023 | 45.93 | 46.89 | 45.17 | 46.89 | 342,593 | +0.70(+1.51%) |
Mar 15, 2023 | 44.81 | 46.51 | 44.81 | 46.19 | 367,393 | +0.34(+0.74%) |
Mar 14, 2023 | 45.34 | 45.94 | 44.72 | 45.85 | 338,670 | +1.63(+3.67%) |
Mar 13, 2023 | 43.69 | 45.29 | 43.11 | 44.23 | 280,623 | -0.07(-0.16%) |
Mar 10, 2023 | 45.32 | 45.65 | 43.86 | 44.30 | 558,933 | -1.46(-3.18%) |
Mar 09, 2023 | 46.83 | 47.79 | 45.39 | 45.75 | 262,505 | -1.62(-3.41%) |
Mar 08, 2023 | 47.15 | 47.52 | 46.79 | 47.37 | 194,661 | +0.24(+0.51%) |
Mar 07, 2023 | 47.75 | 48.38 | 46.86 | 47.13 | 260,548 | -0.45(-0.94%) |
Mar 06, 2023 | 47.37 | 48.18 | 47.16 | 47.58 | 322,799 | +0.20(+0.42%) |
Mar 03, 2023 | 46.72 | 47.45 | 46.67 | 47.38 | 317,618 | +1.34(+2.90%) |
Mar 02, 2023 | 45.51 | 46.32 | 45.15 | 46.04 | 553,913 | +0.15(+0.33%) |
Mar 01, 2023 | 46.32 | 47.01 | 45.76 | 45.89 | 310,581 | -0.35(-0.75%) |
Feb 28, 2023 | 46.12 | 47.37 | 46.01 | 46.24 | 431,118 | +0.07(+0.15%) |
Feb 27, 2023 | 46.45 | 46.59 | 45.73 | 46.17 | 224,873 | +0.26(+0.56%) |
Feb 24, 2023 | 45.95 | 46.36 | 45.04 | 45.91 | 296,428 | -1.09(-2.31%) |
Feb 23, 2023 | 47.36 | 47.36 | 45.80 | 47.00 | 272,202 | +0.19(+0.40%) |
Feb 22, 2023 | 47.05 | 47.70 | 46.37 | 46.81 | 382,267 | -0.06(-0.13%) |
Feb 21, 2023 | 47.34 | 48.36 | 46.67 | 46.87 | 563,419 | -1.22(-2.53%) |
Feb 17, 2023 | 50.10 | 50.69 | 48.03 | 48.08 | 746,849 | -2.19(-4.36%) |
Feb 16, 2023 | 47.37 | 50.74 | 46.65 | 50.28 | 1,480,988 | +7.66(+17.96%) |
Feb 15, 2023 | 39.16 | 42.78 | 39.16 | 42.62 | 1,260,201 | +3.12(+7.90%) |
Feb 14, 2023 | 38.68 | 39.52 | 37.86 | 39.50 | 271,918 | +0.67(+1.72%) |
Feb 13, 2023 | 38.48 | 38.97 | 37.94 | 38.83 | 256,560 | +0.81(+2.12%) |
Feb 10, 2023 | 37.91 | 38.65 | 37.69 | 38.02 | 189,787 | -0.37(-0.96%) |
Feb 09, 2023 | 39.92 | 40.29 | 38.35 | 38.39 | 303,523 | -0.77(-1.96%) |
Feb 08, 2023 | 40.07 | 40.39 | 39.06 | 39.16 | 155,326 | -0.87(-2.17%) |
Feb 07, 2023 | 39.71 | 40.22 | 38.78 | 40.03 | 337,106 | +0.18(+0.45%) |
Feb 06, 2023 | 40.29 | 40.88 | 39.71 | 39.85 | 339,367 | -1.01(-2.46%) |
Feb 03, 2023 | 41.58 | 42.01 | 40.39 | 40.86 | 475,585 | -1.96(-4.59%) |
Feb 02, 2023 | 41.52 | 42.88 | 41.23 | 42.82 | 407,221 | +2.53(+6.29%) |