Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.89 | 42.48 | 40.83 | 41.44 | 251,977 | +0.61(+1.50%) |
Apr 27, 2023 | 39.07 | 41.06 | 38.14 | 40.83 | 244,018 | +3.75(+10.10%) |
Apr 26, 2023 | 37.20 | 37.58 | 36.72 | 37.08 | 189,577 | -0.76(-2.01%) |
Apr 25, 2023 | 37.69 | 38.24 | 37.57 | 37.84 | 131,200 | -0.22(-0.57%) |
Apr 24, 2023 | 39.45 | 39.45 | 37.82 | 38.06 | 164,121 | -1.70(-4.27%) |
Apr 21, 2023 | 40.13 | 40.13 | 39.35 | 39.75 | 125,608 | -0.06(-0.15%) |
Apr 20, 2023 | 39.81 | 39.88 | 39.42 | 39.81 | 136,961 | -0.20(-0.49%) |
Apr 19, 2023 | 39.81 | 40.04 | 39.46 | 40.01 | 151,598 | -0.08(-0.20%) |
Apr 18, 2023 | 39.98 | 40.33 | 39.60 | 40.09 | 191,597 | +0.17(+0.42%) |
Apr 17, 2023 | 39.67 | 40.16 | 39.43 | 39.92 | 137,465 | +0.18(+0.45%) |
Apr 14, 2023 | 40.13 | 40.77 | 39.34 | 39.74 | 186,570 | -0.52(-1.30%) |
Apr 13, 2023 | 39.81 | 40.30 | 39.41 | 40.27 | 152,782 | +0.36(+0.91%) |
Apr 12, 2023 | 39.63 | 39.93 | 39.14 | 39.90 | 143,018 | +0.60(+1.53%) |
Apr 11, 2023 | 39.27 | 39.72 | 39.19 | 39.30 | 128,877 | +0.30(+0.76%) |
Apr 10, 2023 | 38.23 | 39.20 | 38.23 | 39.00 | 183,338 | +0.62(+1.62%) |
Apr 06, 2023 | 38.68 | 38.68 | 38.18 | 38.38 | 106,049 | -0.19(-0.49%) |
Apr 05, 2023 | 38.44 | 38.79 | 38.11 | 38.57 | 138,865 | -0.20(-0.51%) |
Apr 04, 2023 | 40.15 | 40.15 | 38.38 | 38.77 | 201,990 | -1.33(-3.32%) |
Apr 03, 2023 | 39.61 | 40.28 | 39.35 | 40.10 | 166,409 | +0.38(+0.97%) |
Mar 31, 2023 | 39.72 | 39.94 | 39.33 | 39.71 | 332,046 | +0.34(+0.85%) |
Mar 30, 2023 | 39.56 | 39.75 | 39.08 | 39.38 | 95,533 | +0.05(+0.13%) |
Mar 29, 2023 | 39.37 | 39.43 | 39.00 | 39.33 | 169,917 | +0.35(+0.91%) |
Mar 28, 2023 | 38.14 | 39.00 | 38.14 | 38.97 | 157,488 | +0.64(+1.67%) |
Mar 27, 2023 | 38.39 | 38.60 | 38.18 | 38.33 | 122,126 | +0.53(+1.41%) |
Mar 24, 2023 | 37.08 | 37.88 | 36.81 | 37.80 | 166,373 | +0.33(+0.87%) |
Mar 23, 2023 | 37.75 | 38.10 | 37.03 | 37.48 | 169,922 | -0.18(-0.47%) |
Mar 22, 2023 | 38.15 | 38.60 | 37.60 | 37.65 | 217,134 | -0.42(-1.11%) |
Mar 21, 2023 | 38.20 | 38.70 | 37.89 | 38.08 | 207,599 | +0.66(+1.77%) |
Mar 20, 2023 | 37.78 | 38.13 | 37.32 | 37.42 | 217,416 | +0.16(+0.42%) |
Mar 17, 2023 | 37.47 | 37.47 | 36.74 | 37.26 | 1,002,138 | -0.47(-1.25%) |
Mar 16, 2023 | 36.78 | 38.04 | 36.40 | 37.73 | 230,310 | +0.35(+0.92%) |
Mar 15, 2023 | 37.14 | 37.67 | 36.58 | 37.39 | 334,093 | -0.92(-2.39%) |
Mar 14, 2023 | 38.78 | 38.91 | 37.61 | 38.30 | 350,375 | +0.78(+2.08%) |
Mar 13, 2023 | 37.43 | 37.69 | 37.07 | 37.53 | 275,970 | -0.57(-1.50%) |
Mar 10, 2023 | 39.49 | 39.53 | 37.91 | 38.10 | 323,420 | -1.52(-3.83%) |
Mar 09, 2023 | 40.49 | 40.71 | 39.62 | 39.62 | 244,507 | -0.67(-1.66%) |
Mar 08, 2023 | 40.23 | 40.42 | 39.87 | 40.29 | 258,671 | +0.28(+0.69%) |
Mar 07, 2023 | 40.07 | 40.59 | 39.74 | 40.01 | 561,297 | +0.06(+0.15%) |
Mar 06, 2023 | 41.95 | 41.98 | 39.61 | 39.95 | 364,019 | -1.99(-4.75%) |
Mar 03, 2023 | 42.20 | 42.30 | 41.67 | 41.94 | 290,952 | +0.18(+0.42%) |
Mar 02, 2023 | 41.53 | 42.04 | 41.20 | 41.77 | 242,806 | -0.04(-0.09%) |
Mar 01, 2023 | 41.40 | 42.00 | 41.39 | 41.80 | 158,878 | +0.26(+0.62%) |
Feb 28, 2023 | 41.89 | 42.17 | 41.55 | 41.55 | 267,460 | -0.33(-0.78%) |
Feb 27, 2023 | 42.48 | 42.49 | 41.80 | 41.87 | 165,196 | -0.15(-0.35%) |
Feb 24, 2023 | 41.73 | 42.02 | 41.42 | 42.02 | 176,894 | -0.37(-0.88%) |
Feb 23, 2023 | 42.51 | 42.82 | 42.05 | 42.40 | 170,054 | +0.09(+0.21%) |
Feb 22, 2023 | 41.77 | 42.82 | 41.77 | 42.31 | 356,487 | +0.66(+1.59%) |
Feb 21, 2023 | 42.16 | 42.35 | 41.64 | 41.65 | 229,118 | -1.05(-2.46%) |
Feb 17, 2023 | 46.52 | 46.52 | 42.30 | 42.70 | 362,766 | -0.20(-0.46%) |
Feb 16, 2023 | 43.03 | 43.28 | 42.70 | 42.89 | 272,324 | -0.62(-1.42%) |
Feb 15, 2023 | 43.23 | 43.90 | 43.22 | 43.51 | 205,129 | -0.15(-0.34%) |
Feb 14, 2023 | 43.75 | 44.58 | 43.34 | 43.66 | 217,416 | -0.43(-0.98%) |
Feb 13, 2023 | 43.85 | 44.32 | 43.66 | 44.09 | 263,248 | +0.37(+0.85%) |
Feb 10, 2023 | 44.19 | 44.44 | 43.66 | 43.72 | 179,025 | -0.42(-0.96%) |
Feb 09, 2023 | 45.11 | 45.28 | 44.13 | 44.14 | 152,853 | -0.68(-1.51%) |
Feb 08, 2023 | 44.68 | 45.06 | 44.46 | 44.82 | 165,278 | -0.32(-0.72%) |
Feb 07, 2023 | 44.60 | 45.54 | 44.60 | 45.14 | 160,758 | +0.20(+0.44%) |
Feb 06, 2023 | 44.89 | 45.13 | 44.30 | 44.95 | 140,384 | -0.12(-0.26%) |
Feb 03, 2023 | 44.60 | 45.23 | 44.52 | 45.06 | 269,793 | +0.22(+0.48%) |
Feb 02, 2023 | 44.61 | 45.48 | 44.49 | 44.85 | 187,828 | +0.34(+0.77%) |