Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.03 | 45.37 | 42.98 | 44.91 | 34,994 | +1.96(+4.58%) |
Apr 27, 2023 | 43.00 | 43.42 | 42.90 | 42.95 | 11,037 | -0.07(-0.16%) |
Apr 26, 2023 | 44.12 | 44.12 | 42.75 | 43.02 | 29,654 | -1.30(-2.93%) |
Apr 25, 2023 | 44.81 | 44.81 | 44.23 | 44.32 | 18,079 | -0.68(-1.51%) |
Apr 24, 2023 | 44.11 | 45.22 | 44.05 | 45.00 | 14,232 | +0.86(+1.95%) |
Apr 21, 2023 | 44.75 | 44.75 | 43.97 | 44.14 | 24,927 | -0.56(-1.25%) |
Apr 20, 2023 | 44.60 | 45.02 | 44.36 | 44.70 | 15,285 | -0.33(-0.73%) |
Apr 19, 2023 | 45.00 | 45.50 | 44.67 | 45.03 | 48,371 | -0.80(-1.75%) |
Apr 18, 2023 | 45.55 | 46.32 | 45.32 | 45.83 | 31,020 | +0.20(+0.43%) |
Apr 17, 2023 | 45.24 | 45.75 | 45.24 | 45.63 | 39,478 | +0.39(+0.87%) |
Apr 14, 2023 | 45.00 | 45.43 | 44.60 | 45.24 | 18,903 | +0.22(+0.49%) |
Apr 13, 2023 | 44.00 | 45.03 | 43.90 | 45.02 | 24,392 | +1.16(+2.63%) |
Apr 12, 2023 | 44.35 | 44.58 | 43.65 | 43.87 | 37,045 | -0.41(-0.94%) |
Apr 11, 2023 | 43.05 | 44.57 | 43.05 | 44.28 | 37,731 | +1.36(+3.17%) |
Apr 10, 2023 | 42.50 | 43.14 | 41.72 | 42.92 | 50,489 | +0.76(+1.80%) |
Apr 06, 2023 | 39.98 | 42.16 | 39.98 | 42.16 | 41,890 | +0.80(+1.95%) |
Apr 05, 2023 | 41.97 | 41.97 | 40.90 | 41.35 | 28,948 | -0.37(-0.87%) |
Apr 04, 2023 | 42.00 | 42.00 | 40.98 | 41.72 | 47,366 | +0.26(+0.63%) |
Apr 03, 2023 | 44.75 | 44.75 | 41.13 | 41.46 | 95,136 | -0.17(-0.41%) |
Mar 31, 2023 | 41.08 | 43.65 | 40.55 | 41.63 | 18,539 | +0.48(+1.17%) |
Mar 30, 2023 | 41.00 | 41.15 | 40.68 | 41.15 | 59,028 | +0.26(+0.64%) |
Mar 29, 2023 | 41.17 | 41.21 | 40.30 | 40.89 | 33,203 | -0.08(-0.20%) |
Mar 28, 2023 | 40.15 | 41.10 | 39.82 | 40.97 | 58,462 | +0.49(+1.21%) |
Mar 27, 2023 | 39.00 | 40.51 | 39.00 | 40.48 | 22,095 | +0.76(+1.91%) |
Mar 24, 2023 | 40.47 | 40.47 | 38.70 | 39.72 | 279,977 | +0.08(+0.20%) |
Mar 23, 2023 | 40.73 | 40.77 | 39.28 | 39.64 | 238,924 | -0.35(-0.88%) |
Mar 22, 2023 | 41.00 | 41.00 | 39.99 | 39.99 | 20,262 | -1.18(-2.87%) |
Mar 21, 2023 | 40.82 | 41.32 | 40.55 | 41.17 | 35,593 | +0.80(+1.98%) |
Mar 20, 2023 | 39.09 | 40.37 | 39.09 | 40.37 | 24,590 | +1.22(+3.12%) |
Mar 17, 2023 | 38.01 | 39.75 | 38.01 | 39.15 | 25,582 | -0.62(-1.57%) |
Mar 16, 2023 | 38.00 | 39.98 | 38.00 | 39.77 | 54,911 | +1.08(+2.79%) |
Mar 15, 2023 | 39.80 | 40.31 | 38.37 | 38.69 | 77,223 | -2.03(-4.99%) |
Mar 14, 2023 | 40.54 | 41.45 | 40.20 | 40.72 | 25,448 | +0.26(+0.64%) |
Mar 13, 2023 | 40.48 | 41.71 | 40.02 | 40.46 | 34,513 | -1.14(-2.74%) |
Mar 10, 2023 | 42.00 | 42.95 | 41.60 | 41.60 | 26,140 | -0.51(-1.20%) |
Mar 09, 2023 | 43.80 | 43.80 | 42.09 | 42.11 | 44,497 | -0.08(-0.18%) |
Mar 08, 2023 | 42.24 | 42.86 | 41.70 | 42.18 | 101,293 | -0.40(-0.93%) |
Mar 07, 2023 | 43.50 | 44.00 | 42.56 | 42.58 | 103,132 | -1.37(-3.12%) |
Mar 06, 2023 | 47.00 | 47.00 | 43.82 | 43.95 | 21,386 | -1.12(-2.49%) |
Mar 03, 2023 | 43.72 | 45.25 | 43.64 | 45.07 | 52,365 | +1.42(+3.26%) |
Mar 02, 2023 | 45.99 | 45.99 | 43.47 | 43.65 | 82,037 | -2.21(-4.82%) |
Mar 01, 2023 | 43.73 | 45.94 | 43.73 | 45.86 | 23,436 | +2.12(+4.85%) |
Feb 28, 2023 | 43.69 | 44.01 | 43.69 | 43.74 | 143,210 | -0.33(-0.75%) |
Feb 27, 2023 | 44.37 | 44.67 | 44.03 | 44.07 | 63,008 | -0.05(-0.11%) |
Feb 24, 2023 | 42.50 | 44.12 | 42.40 | 44.12 | 21,176 | +1.32(+3.08%) |
Feb 23, 2023 | 42.38 | 43.10 | 42.17 | 42.80 | 46,117 | +1.27(+3.06%) |
Feb 22, 2023 | 40.70 | 42.25 | 39.73 | 41.53 | 19,098 | -0.13(-0.31%) |
Feb 21, 2023 | 43.37 | 43.78 | 41.64 | 41.66 | 80,466 | -2.09(-4.78%) |
Feb 17, 2023 | 45.63 | 45.63 | 43.75 | 43.75 | 50,657 | -2.35(-5.11%) |
Feb 16, 2023 | 46.36 | 47.39 | 46.09 | 46.10 | 82,649 | +0.01(+0.03%) |
Feb 15, 2023 | 46.98 | 46.98 | 45.75 | 46.09 | 44,375 | -1.04(-2.21%) |
Feb 14, 2023 | 45.30 | 47.23 | 44.95 | 47.13 | 21,437 | +1.24(+2.70%) |
Feb 13, 2023 | 46.21 | 46.41 | 45.61 | 45.89 | 62,193 | -0.42(-0.91%) |
Feb 10, 2023 | 45.57 | 46.36 | 45.36 | 46.31 | 20,170 | +0.94(+2.08%) |
Feb 09, 2023 | 45.73 | 46.05 | 45.28 | 45.37 | 49,700 | -0.04(-0.10%) |
Feb 08, 2023 | 45.69 | 46.01 | 45.03 | 45.41 | 16,917 | -0.20(-0.44%) |
Feb 07, 2023 | 44.47 | 45.61 | 44.41 | 45.61 | 18,361 | +1.11(+2.49%) |
Feb 06, 2023 | 44.62 | 44.99 | 43.99 | 44.50 | 22,499 | -0.60(-1.33%) |
Feb 03, 2023 | 44.85 | 45.95 | 43.70 | 45.10 | 32,330 | +0.28(+0.62%) |
Feb 02, 2023 | 46.26 | 46.26 | 44.35 | 44.82 | 52,485 | -0.56(-1.23%) |