Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.80 | 44.43 | 42.61 | 44.02 | 318,380 | +0.69(+1.59%) |
Apr 27, 2023 | 42.92 | 44.82 | 42.33 | 43.33 | 545,482 | +1.10(+2.61%) |
Apr 26, 2023 | 42.40 | 43.20 | 42.08 | 42.23 | 412,979 | -0.40(-0.94%) |
Apr 25, 2023 | 44.08 | 44.12 | 42.52 | 42.64 | 221,881 | -2.19(-4.89%) |
Apr 24, 2023 | 44.15 | 45.41 | 44.13 | 44.83 | 298,144 | +0.58(+1.31%) |
Apr 21, 2023 | 44.30 | 44.35 | 43.58 | 44.25 | 274,680 | +0.05(+0.11%) |
Apr 20, 2023 | 46.10 | 46.24 | 44.09 | 44.20 | 242,690 | -2.18(-4.70%) |
Apr 19, 2023 | 46.00 | 46.52 | 45.34 | 46.38 | 224,157 | -0.06(-0.13%) |
Apr 18, 2023 | 45.86 | 46.52 | 45.86 | 46.44 | 185,870 | +0.81(+1.77%) |
Apr 17, 2023 | 45.21 | 45.68 | 44.82 | 45.63 | 284,186 | +1.00(+2.25%) |
Apr 14, 2023 | 45.73 | 46.13 | 44.45 | 44.63 | 233,654 | -1.10(-2.41%) |
Apr 13, 2023 | 44.27 | 45.76 | 44.07 | 45.73 | 361,377 | +1.51(+3.42%) |
Apr 12, 2023 | 45.51 | 45.51 | 44.20 | 44.22 | 349,305 | +0.02(+0.04%) |
Apr 11, 2023 | 43.78 | 45.02 | 43.78 | 44.20 | 303,039 | +0.36(+0.83%) |
Apr 10, 2023 | 43.44 | 44.34 | 43.34 | 43.83 | 211,716 | +0.44(+1.02%) |
Apr 06, 2023 | 43.81 | 43.81 | 43.12 | 43.39 | 239,357 | -0.46(-1.05%) |
Apr 05, 2023 | 43.90 | 44.08 | 43.38 | 43.85 | 265,717 | -0.29(-0.67%) |
Apr 04, 2023 | 46.08 | 46.09 | 43.66 | 44.15 | 388,376 | -2.02(-4.38%) |
Apr 03, 2023 | 46.42 | 46.86 | 45.81 | 46.17 | 492,376 | +0.44(+0.97%) |
Mar 31, 2023 | 45.09 | 45.88 | 44.95 | 45.73 | 255,151 | +0.73(+1.62%) |
Mar 30, 2023 | 45.33 | 45.65 | 44.64 | 45.00 | 282,103 | +0.29(+0.66%) |
Mar 29, 2023 | 44.89 | 45.24 | 44.64 | 44.71 | 170,413 | +0.28(+0.62%) |
Mar 28, 2023 | 43.96 | 44.77 | 43.75 | 44.43 | 243,149 | +0.44(+1.01%) |
Mar 27, 2023 | 43.76 | 44.24 | 43.47 | 43.99 | 273,868 | +0.60(+1.38%) |
Mar 24, 2023 | 43.50 | 43.57 | 42.63 | 43.39 | 334,679 | -0.80(-1.80%) |
Mar 23, 2023 | 45.01 | 45.83 | 43.88 | 44.19 | 214,337 | -0.61(-1.36%) |
Mar 22, 2023 | 46.00 | 46.15 | 44.71 | 44.80 | 251,535 | -1.20(-2.61%) |
Mar 21, 2023 | 45.65 | 46.33 | 45.03 | 46.00 | 214,054 | +1.35(+3.02%) |
Mar 20, 2023 | 43.92 | 44.89 | 43.88 | 44.65 | 164,644 | +1.24(+2.85%) |
Mar 17, 2023 | 43.81 | 43.82 | 42.94 | 43.41 | 312,500 | -0.88(-2.00%) |
Mar 16, 2023 | 42.61 | 44.97 | 42.16 | 44.30 | 385,934 | +0.92(+2.12%) |
Mar 15, 2023 | 44.33 | 44.34 | 42.00 | 43.38 | 377,601 | -2.55(-5.56%) |
Mar 14, 2023 | 46.91 | 47.71 | 45.49 | 45.93 | 349,289 | -0.10(-0.21%) |
Mar 13, 2023 | 47.32 | 47.52 | 45.59 | 46.03 | 442,071 | -0.83(-1.78%) |
Mar 10, 2023 | 47.89 | 48.20 | 46.52 | 46.86 | 212,683 | -1.19(-2.49%) |
Mar 09, 2023 | 49.52 | 49.83 | 47.77 | 48.06 | 240,096 | -1.37(-2.76%) |
Mar 08, 2023 | 49.64 | 50.42 | 49.13 | 49.42 | 344,110 | -0.12(-0.25%) |
Mar 07, 2023 | 50.56 | 50.71 | 49.52 | 49.54 | 414,757 | -1.43(-2.80%) |
Mar 06, 2023 | 52.94 | 52.94 | 50.65 | 50.97 | 355,947 | -2.34(-4.39%) |
Mar 03, 2023 | 53.25 | 53.60 | 52.12 | 53.31 | 442,658 | -0.23(-0.44%) |
Mar 02, 2023 | 51.08 | 53.68 | 50.52 | 53.55 | 529,543 | +2.28(+4.45%) |
Mar 01, 2023 | 49.58 | 51.82 | 49.49 | 51.27 | 423,624 | +1.90(+3.85%) |
Feb 28, 2023 | 49.09 | 49.60 | 48.78 | 49.37 | 315,142 | +0.67(+1.37%) |
Feb 27, 2023 | 48.52 | 48.91 | 48.29 | 48.70 | 231,667 | +0.60(+1.24%) |
Feb 24, 2023 | 45.77 | 48.14 | 45.48 | 48.11 | 289,424 | +1.47(+3.15%) |
Feb 23, 2023 | 47.21 | 47.47 | 46.27 | 46.64 | 216,968 | -0.15(-0.31%) |
Feb 22, 2023 | 46.83 | 47.44 | 46.27 | 46.78 | 269,388 | +0.08(+0.17%) |
Feb 21, 2023 | 47.08 | 47.34 | 46.37 | 46.71 | 230,217 | -0.55(-1.16%) |
Feb 17, 2023 | 48.26 | 48.26 | 46.85 | 47.25 | 602,153 | -1.46(-2.99%) |
Feb 16, 2023 | 49.20 | 49.40 | 48.43 | 48.71 | 407,312 | -1.08(-2.16%) |
Feb 15, 2023 | 49.63 | 49.95 | 48.90 | 49.79 | 306,681 | -0.46(-0.92%) |
Feb 14, 2023 | 49.71 | 50.38 | 49.03 | 50.25 | 393,642 | +0.41(+0.83%) |
Feb 13, 2023 | 50.38 | 50.80 | 49.74 | 49.84 | 342,150 | -0.45(-0.90%) |
Feb 10, 2023 | 49.62 | 50.52 | 49.24 | 50.29 | 303,506 | +0.40(+0.80%) |
Feb 09, 2023 | 51.84 | 52.21 | 49.63 | 49.89 | 541,058 | -1.50(-2.91%) |
Feb 08, 2023 | 51.16 | 52.13 | 50.33 | 51.39 | 537,433 | +0.14(+0.27%) |
Feb 07, 2023 | 49.98 | 51.52 | 49.97 | 51.25 | 491,882 | +1.33(+2.67%) |
Feb 06, 2023 | 48.87 | 50.54 | 48.82 | 49.92 | 661,441 | +0.69(+1.39%) |
Feb 03, 2023 | 44.80 | 50.23 | 44.80 | 49.23 | 1,042,477 | +3.02(+6.52%) |
Feb 02, 2023 | 47.34 | 48.36 | 45.77 | 46.22 | 365,584 | -1.74(-3.63%) |