Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.84 | 42.41 | 41.29 | 42.37 | 789,249 | +0.38(+0.90%) |
Apr 27, 2023 | 41.74 | 42.01 | 41.51 | 41.99 | 720,154 | +0.80(+1.93%) |
Apr 26, 2023 | 41.26 | 41.44 | 40.74 | 41.20 | 772,060 | +0.49(+1.20%) |
Apr 25, 2023 | 41.93 | 41.93 | 40.71 | 40.71 | 647,705 | -1.30(-3.10%) |
Apr 24, 2023 | 42.42 | 42.68 | 41.66 | 42.01 | 431,517 | -0.45(-1.06%) |
Apr 21, 2023 | 42.33 | 42.79 | 42.13 | 42.46 | 411,677 | +0.30(+0.71%) |
Apr 20, 2023 | 42.58 | 42.81 | 41.90 | 42.16 | 801,924 | -0.88(-2.04%) |
Apr 19, 2023 | 42.93 | 43.42 | 42.67 | 43.04 | 653,485 | -0.32(-0.73%) |
Apr 18, 2023 | 42.81 | 43.38 | 42.66 | 43.36 | 700,824 | +0.83(+1.94%) |
Apr 17, 2023 | 42.13 | 42.66 | 41.90 | 42.53 | 414,908 | +0.22(+0.52%) |
Apr 14, 2023 | 42.12 | 42.67 | 41.69 | 42.31 | 288,031 | -0.08(-0.19%) |
Apr 13, 2023 | 41.81 | 42.66 | 41.81 | 42.39 | 515,525 | +0.87(+2.09%) |
Apr 12, 2023 | 42.07 | 42.37 | 41.44 | 41.52 | 713,681 | -0.12(-0.29%) |
Apr 11, 2023 | 41.59 | 41.91 | 41.31 | 41.64 | 405,910 | -0.18(-0.43%) |
Apr 10, 2023 | 41.07 | 41.83 | 40.84 | 41.82 | 360,633 | +0.25(+0.60%) |
Apr 06, 2023 | 41.28 | 41.90 | 41.01 | 41.57 | 551,403 | -0.10(-0.24%) |
Apr 05, 2023 | 42.44 | 42.63 | 41.06 | 41.67 | 547,167 | -0.73(-1.71%) |
Apr 04, 2023 | 43.09 | 43.24 | 42.33 | 42.40 | 529,228 | -0.69(-1.59%) |
Apr 03, 2023 | 42.43 | 43.13 | 42.25 | 43.09 | 714,808 | +0.29(+0.67%) |
Mar 31, 2023 | 42.29 | 42.81 | 42.08 | 42.80 | 1,373,909 | +0.72(+1.70%) |
Mar 30, 2023 | 42.37 | 42.39 | 41.99 | 42.08 | 514,791 | +0.10(+0.24%) |
Mar 29, 2023 | 41.79 | 42.08 | 41.49 | 41.98 | 637,919 | +0.68(+1.64%) |
Mar 28, 2023 | 41.21 | 41.57 | 40.84 | 41.31 | 549,381 | +0.00(+0.00%) |
Mar 27, 2023 | 41.28 | 41.87 | 41.12 | 41.31 | 707,508 | +0.06(+0.14%) |
Mar 24, 2023 | 41.21 | 41.34 | 40.69 | 41.25 | 533,818 | +0.16(+0.39%) |
Mar 23, 2023 | 40.53 | 41.51 | 40.53 | 41.09 | 595,400 | +0.83(+2.05%) |
Mar 22, 2023 | 41.52 | 41.61 | 40.24 | 40.26 | 782,985 | -1.39(-3.35%) |
Mar 21, 2023 | 41.23 | 41.77 | 41.12 | 41.65 | 619,066 | +0.56(+1.36%) |
Mar 20, 2023 | 40.82 | 41.21 | 40.46 | 41.10 | 978,636 | +0.30(+0.73%) |
Mar 17, 2023 | 41.02 | 41.36 | 40.55 | 40.80 | 1,047,222 | -0.01(-0.02%) |
Mar 16, 2023 | 39.90 | 41.21 | 39.84 | 40.81 | 803,081 | +0.67(+1.66%) |
Mar 15, 2023 | 39.36 | 40.19 | 38.86 | 40.14 | 901,658 | +0.32(+0.80%) |
Mar 14, 2023 | 39.40 | 40.28 | 39.36 | 39.82 | 916,395 | +1.08(+2.78%) |
Mar 13, 2023 | 37.72 | 38.90 | 37.04 | 38.75 | 915,896 | +0.64(+1.67%) |
Mar 10, 2023 | 39.28 | 39.43 | 37.67 | 38.11 | 773,238 | -1.27(-3.24%) |
Mar 09, 2023 | 39.94 | 40.47 | 39.15 | 39.38 | 818,021 | -0.42(-1.05%) |
Mar 08, 2023 | 39.73 | 40.17 | 39.73 | 39.80 | 827,669 | -0.03(-0.08%) |
Mar 07, 2023 | 40.72 | 40.91 | 39.38 | 39.83 | 912,526 | -0.97(-2.37%) |
Mar 06, 2023 | 42.60 | 42.60 | 40.62 | 40.80 | 861,469 | -1.49(-3.53%) |
Mar 03, 2023 | 41.69 | 42.39 | 41.37 | 42.29 | 958,580 | +0.77(+1.85%) |
Mar 02, 2023 | 39.64 | 41.72 | 39.44 | 41.52 | 1,422,169 | +1.84(+4.64%) |
Mar 01, 2023 | 40.32 | 40.37 | 39.32 | 39.68 | 954,939 | -0.60(-1.48%) |
Feb 28, 2023 | 38.41 | 41.48 | 38.21 | 40.28 | 1,391,987 | +1.24(+3.19%) |
Feb 27, 2023 | 39.67 | 39.88 | 38.79 | 39.04 | 815,072 | -0.28(-0.71%) |
Feb 24, 2023 | 40.04 | 40.46 | 39.18 | 39.31 | 553,528 | -1.37(-3.38%) |
Feb 23, 2023 | 40.37 | 40.77 | 39.99 | 40.69 | 513,336 | +0.86(+2.15%) |
Feb 22, 2023 | 40.07 | 40.51 | 39.60 | 39.83 | 584,940 | +0.00(+0.00%) |
Feb 21, 2023 | 40.14 | 40.81 | 39.62 | 39.83 | 646,946 | -0.88(-2.15%) |
Feb 17, 2023 | 40.66 | 40.88 | 40.26 | 40.71 | 659,893 | -0.04(-0.10%) |
Feb 16, 2023 | 40.75 | 41.33 | 40.25 | 40.75 | 505,839 | -0.72(-1.73%) |
Feb 15, 2023 | 40.58 | 41.59 | 40.41 | 41.46 | 345,800 | +0.75(+1.83%) |
Feb 14, 2023 | 38.84 | 40.83 | 38.75 | 40.72 | 662,407 | +1.65(+4.22%) |
Feb 13, 2023 | 39.14 | 39.35 | 38.88 | 39.07 | 712,408 | +0.19(+0.49%) |
Feb 10, 2023 | 39.67 | 39.75 | 38.79 | 38.88 | 508,729 | -1.15(-2.88%) |
Feb 09, 2023 | 41.05 | 41.05 | 39.98 | 40.03 | 720,048 | -0.30(-0.74%) |
Feb 08, 2023 | 41.14 | 41.58 | 40.14 | 40.33 | 469,867 | -0.97(-2.36%) |
Feb 07, 2023 | 40.70 | 41.40 | 40.30 | 41.31 | 548,877 | +0.63(+1.54%) |
Feb 06, 2023 | 40.70 | 41.08 | 40.46 | 40.68 | 527,228 | -0.47(-1.14%) |
Feb 03, 2023 | 41.15 | 41.88 | 40.31 | 41.15 | 907,729 | -0.88(-2.11%) |
Feb 02, 2023 | 40.71 | 42.10 | 40.36 | 42.03 | 1,321,178 | +1.67(+4.14%) |