Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.19 | 41.28 | 40.13 | 40.73 | 130,518 | +0.57(+1.43%) |
Apr 27, 2023 | 39.68 | 40.33 | 38.46 | 40.16 | 206,451 | +0.27(+0.67%) |
Apr 26, 2023 | 39.64 | 40.14 | 39.19 | 39.89 | 280,608 | +0.07(+0.17%) |
Apr 25, 2023 | 40.47 | 40.63 | 39.52 | 39.82 | 283,952 | -1.05(-2.57%) |
Apr 24, 2023 | 40.94 | 41.08 | 40.47 | 40.87 | 75,722 | -0.03(-0.07%) |
Apr 21, 2023 | 41.10 | 41.19 | 40.76 | 40.90 | 82,202 | -0.06(-0.15%) |
Apr 20, 2023 | 40.99 | 41.19 | 40.59 | 40.96 | 95,413 | -0.22(-0.53%) |
Apr 19, 2023 | 40.60 | 41.38 | 40.25 | 41.18 | 104,892 | +0.49(+1.19%) |
Apr 18, 2023 | 41.52 | 41.56 | 40.44 | 40.69 | 62,970 | -0.60(-1.46%) |
Apr 17, 2023 | 40.52 | 41.37 | 40.48 | 41.30 | 73,338 | +0.88(+2.18%) |
Apr 14, 2023 | 41.01 | 41.26 | 39.98 | 40.42 | 71,236 | -0.55(-1.35%) |
Apr 13, 2023 | 40.81 | 41.02 | 40.46 | 40.97 | 77,013 | +0.41(+1.00%) |
Apr 12, 2023 | 41.19 | 41.21 | 40.38 | 40.56 | 85,294 | -0.11(-0.27%) |
Apr 11, 2023 | 41.01 | 41.20 | 40.62 | 40.67 | 107,823 | -0.19(-0.46%) |
Apr 10, 2023 | 39.95 | 41.03 | 39.92 | 40.86 | 234,508 | +0.64(+1.60%) |
Apr 06, 2023 | 40.07 | 40.44 | 39.98 | 40.22 | 104,068 | +0.28(+0.69%) |
Apr 05, 2023 | 39.91 | 40.09 | 39.64 | 39.94 | 90,754 | -0.34(-0.84%) |
Apr 04, 2023 | 40.62 | 40.62 | 39.82 | 40.28 | 122,009 | -0.27(-0.66%) |
Apr 03, 2023 | 41.28 | 41.39 | 40.25 | 40.54 | 136,635 | -0.69(-1.68%) |
Mar 31, 2023 | 40.78 | 41.47 | 40.63 | 41.24 | 238,162 | +0.76(+1.89%) |
Mar 30, 2023 | 39.89 | 40.50 | 39.82 | 40.48 | 167,169 | +0.78(+1.97%) |
Mar 29, 2023 | 38.95 | 39.69 | 38.70 | 39.69 | 211,650 | +1.05(+2.72%) |
Mar 28, 2023 | 38.71 | 39.27 | 38.53 | 38.64 | 233,323 | -0.31(-0.79%) |
Mar 27, 2023 | 39.50 | 39.50 | 38.92 | 38.95 | 133,248 | -0.12(-0.30%) |
Mar 24, 2023 | 38.55 | 39.08 | 38.35 | 39.07 | 120,036 | +0.25(+0.64%) |
Mar 23, 2023 | 39.00 | 39.49 | 38.66 | 38.82 | 160,481 | -0.10(-0.25%) |
Mar 22, 2023 | 40.03 | 40.38 | 38.89 | 38.92 | 139,769 | -1.21(-3.01%) |
Mar 21, 2023 | 40.37 | 40.81 | 39.92 | 40.13 | 134,326 | +0.33(+0.82%) |
Mar 20, 2023 | 39.96 | 40.18 | 39.39 | 39.80 | 192,420 | +0.20(+0.50%) |
Mar 17, 2023 | 40.41 | 40.41 | 39.12 | 39.60 | 588,481 | -0.98(-2.42%) |
Mar 16, 2023 | 39.03 | 40.92 | 39.03 | 40.58 | 181,100 | +1.00(+2.53%) |
Mar 15, 2023 | 38.90 | 39.86 | 38.89 | 39.58 | 168,668 | -0.25(-0.62%) |
Mar 14, 2023 | 40.22 | 40.70 | 39.36 | 39.83 | 208,051 | +0.58(+1.49%) |
Mar 13, 2023 | 38.91 | 39.71 | 38.58 | 39.25 | 286,937 | -0.21(-0.53%) |
Mar 10, 2023 | 40.52 | 40.87 | 39.18 | 39.45 | 197,886 | -1.29(-3.16%) |
Mar 09, 2023 | 41.57 | 42.08 | 40.49 | 40.74 | 140,186 | -0.76(-1.84%) |
Mar 08, 2023 | 40.86 | 41.51 | 40.62 | 41.51 | 134,161 | +0.85(+2.10%) |
Mar 07, 2023 | 41.45 | 41.54 | 40.58 | 40.65 | 112,405 | -0.87(-2.10%) |
Mar 06, 2023 | 42.30 | 42.58 | 41.32 | 41.53 | 212,961 | -0.83(-1.97%) |
Mar 03, 2023 | 41.83 | 42.39 | 41.64 | 42.36 | 141,140 | +0.77(+1.86%) |
Mar 02, 2023 | 41.32 | 41.88 | 40.81 | 41.59 | 138,864 | -0.01(-0.02%) |
Mar 01, 2023 | 42.23 | 42.26 | 41.33 | 41.60 | 130,839 | -0.75(-1.77%) |
Feb 28, 2023 | 42.33 | 42.77 | 42.21 | 42.35 | 227,889 | +0.08(+0.19%) |
Feb 27, 2023 | 42.47 | 42.91 | 42.02 | 42.27 | 118,476 | +0.22(+0.52%) |
Feb 24, 2023 | 42.73 | 43.35 | 41.47 | 42.05 | 302,069 | -1.20(-2.77%) |
Feb 23, 2023 | 43.81 | 43.93 | 41.75 | 43.25 | 242,249 | -0.87(-1.97%) |
Feb 22, 2023 | 43.91 | 44.63 | 43.75 | 44.12 | 203,720 | +0.32(+0.72%) |
Feb 21, 2023 | 44.58 | 44.84 | 43.74 | 43.80 | 133,726 | -1.44(-3.19%) |
Feb 17, 2023 | 45.28 | 45.50 | 44.84 | 45.24 | 139,819 | +0.07(+0.15%) |
Feb 16, 2023 | 44.74 | 45.68 | 44.51 | 45.17 | 127,215 | -0.11(-0.24%) |
Feb 15, 2023 | 45.36 | 45.86 | 45.10 | 45.28 | 136,243 | -0.51(-1.12%) |
Feb 14, 2023 | 46.19 | 46.41 | 45.08 | 45.80 | 157,745 | -0.47(-1.03%) |
Feb 13, 2023 | 46.23 | 46.52 | 45.72 | 46.27 | 132,622 | +0.18(+0.39%) |
Feb 10, 2023 | 46.01 | 46.88 | 45.78 | 46.09 | 135,957 | -0.08(-0.17%) |
Feb 09, 2023 | 46.60 | 47.13 | 45.73 | 46.17 | 206,507 | +0.03(+0.06%) |
Feb 08, 2023 | 46.88 | 47.42 | 46.07 | 46.14 | 176,531 | -0.99(-2.10%) |
Feb 07, 2023 | 46.10 | 47.17 | 45.87 | 47.13 | 177,092 | +0.64(+1.38%) |
Feb 06, 2023 | 46.46 | 46.85 | 46.01 | 46.49 | 101,581 | -0.37(-0.78%) |
Feb 03, 2023 | 46.47 | 47.44 | 46.30 | 46.86 | 218,942 | -0.14(-0.29%) |
Feb 02, 2023 | 46.96 | 47.49 | 46.41 | 46.99 | 225,101 | +0.43(+0.91%) |