Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.70 | 43.88 | 43.37 | 43.50 | 275,920 | -0.05(-0.11%) |
Apr 27, 2023 | 43.27 | 43.68 | 43.14 | 43.55 | 294,376 | +0.37(+0.86%) |
Apr 26, 2023 | 43.71 | 43.89 | 43.05 | 43.18 | 399,444 | -0.87(-1.98%) |
Apr 25, 2023 | 44.51 | 44.59 | 44.05 | 44.05 | 348,611 | -0.74(-1.65%) |
Apr 24, 2023 | 45.28 | 45.52 | 44.69 | 44.79 | 320,254 | -0.52(-1.15%) |
Apr 21, 2023 | 45.95 | 45.95 | 45.27 | 45.31 | 315,026 | -0.46(-1.01%) |
Apr 20, 2023 | 46.00 | 46.08 | 45.38 | 45.77 | 387,554 | -0.30(-0.65%) |
Apr 19, 2023 | 46.43 | 46.43 | 45.76 | 46.07 | 280,618 | -0.36(-0.78%) |
Apr 18, 2023 | 46.31 | 46.72 | 46.18 | 46.43 | 272,727 | +0.17(+0.37%) |
Apr 17, 2023 | 46.09 | 46.64 | 45.94 | 46.26 | 296,012 | +0.18(+0.39%) |
Apr 14, 2023 | 46.64 | 46.83 | 45.92 | 46.08 | 510,306 | -0.70(-1.50%) |
Apr 13, 2023 | 46.50 | 46.95 | 46.17 | 46.78 | 282,770 | +0.34(+0.73%) |
Apr 12, 2023 | 46.06 | 46.64 | 46.02 | 46.44 | 603,217 | +0.52(+1.13%) |
Apr 11, 2023 | 46.50 | 46.53 | 45.83 | 45.92 | 348,806 | -0.32(-0.69%) |
Apr 10, 2023 | 45.75 | 46.42 | 45.75 | 46.24 | 329,596 | +0.38(+0.83%) |
Apr 06, 2023 | 45.67 | 46.16 | 45.60 | 45.86 | 370,252 | +0.32(+0.70%) |
Apr 05, 2023 | 44.99 | 45.60 | 44.99 | 45.54 | 730,770 | +0.42(+0.93%) |
Apr 04, 2023 | 45.33 | 45.72 | 44.90 | 45.12 | 356,875 | -0.32(-0.70%) |
Apr 03, 2023 | 44.71 | 45.66 | 44.71 | 45.44 | 897,632 | +0.70(+1.56%) |
Mar 31, 2023 | 44.68 | 44.94 | 44.48 | 44.74 | 450,479 | +0.19(+0.43%) |
Mar 30, 2023 | 44.73 | 44.93 | 44.49 | 44.55 | 554,771 | -0.21(-0.47%) |
Mar 29, 2023 | 44.36 | 44.88 | 44.28 | 44.76 | 503,883 | +0.58(+1.31%) |
Mar 28, 2023 | 44.83 | 45.95 | 44.13 | 44.18 | 1,108,835 | +1.07(+2.48%) |
Mar 27, 2023 | 43.17 | 43.29 | 42.58 | 43.11 | 282,070 | +0.24(+0.56%) |
Mar 24, 2023 | 42.00 | 42.88 | 41.83 | 42.87 | 456,630 | +0.77(+1.83%) |
Mar 23, 2023 | 41.50 | 42.22 | 41.43 | 42.10 | 698,152 | +0.68(+1.64%) |
Mar 22, 2023 | 41.84 | 42.12 | 41.39 | 41.42 | 507,297 | -0.34(-0.81%) |
Mar 21, 2023 | 41.42 | 41.78 | 41.28 | 41.76 | 634,954 | +0.86(+2.10%) |
Mar 20, 2023 | 41.24 | 41.69 | 40.87 | 40.90 | 781,801 | +0.01(+0.02%) |
Mar 17, 2023 | 41.83 | 42.05 | 40.61 | 40.89 | 1,151,889 | -1.07(-2.55%) |
Mar 16, 2023 | 41.14 | 42.36 | 41.14 | 41.96 | 588,652 | +0.48(+1.16%) |
Mar 15, 2023 | 42.25 | 42.44 | 40.96 | 41.48 | 1,007,686 | -1.34(-3.13%) |
Mar 14, 2023 | 43.50 | 43.66 | 42.60 | 42.82 | 800,710 | +0.11(+0.26%) |
Mar 13, 2023 | 42.80 | 43.35 | 42.42 | 42.71 | 500,560 | -0.48(-1.11%) |
Mar 10, 2023 | 43.37 | 43.70 | 43.00 | 43.19 | 453,116 | -0.46(-1.05%) |
Mar 09, 2023 | 44.34 | 44.48 | 43.61 | 43.65 | 462,310 | -0.42(-0.95%) |
Mar 08, 2023 | 44.87 | 44.88 | 43.67 | 44.07 | 437,055 | -0.89(-1.98%) |
Mar 07, 2023 | 45.33 | 45.49 | 44.87 | 44.96 | 245,521 | -0.24(-0.53%) |
Mar 06, 2023 | 45.40 | 45.73 | 44.99 | 45.20 | 346,843 | -0.21(-0.46%) |
Mar 03, 2023 | 45.39 | 45.44 | 44.96 | 45.41 | 409,331 | +0.21(+0.46%) |
Mar 02, 2023 | 44.67 | 45.31 | 44.62 | 45.20 | 407,533 | +0.32(+0.71%) |
Mar 01, 2023 | 44.80 | 45.23 | 44.54 | 44.88 | 581,542 | -0.15(-0.33%) |
Feb 28, 2023 | 45.40 | 45.73 | 45.01 | 45.03 | 737,043 | -0.43(-0.95%) |
Feb 27, 2023 | 46.97 | 46.97 | 45.13 | 45.46 | 675,300 | -1.38(-2.95%) |
Feb 24, 2023 | 46.44 | 46.89 | 46.19 | 46.84 | 544,678 | +0.32(+0.69%) |
Feb 23, 2023 | 46.05 | 46.58 | 45.88 | 46.52 | 638,315 | +0.77(+1.68%) |
Feb 22, 2023 | 45.17 | 45.84 | 44.87 | 45.75 | 986,026 | +1.01(+2.26%) |
Feb 21, 2023 | 44.71 | 44.77 | 44.16 | 44.74 | 396,540 | -0.12(-0.27%) |
Feb 17, 2023 | 44.44 | 45.18 | 43.90 | 44.86 | 905,703 | +0.69(+1.56%) |
Feb 16, 2023 | 43.23 | 44.57 | 43.15 | 44.17 | 684,714 | +0.52(+1.19%) |
Feb 15, 2023 | 45.04 | 45.04 | 43.36 | 43.65 | 1,176,299 | -1.97(-4.32%) |
Feb 14, 2023 | 45.53 | 45.97 | 45.10 | 45.62 | 683,593 | +0.09(+0.20%) |
Feb 13, 2023 | 45.33 | 45.80 | 45.24 | 45.53 | 381,881 | +0.09(+0.20%) |
Feb 10, 2023 | 44.44 | 45.59 | 44.11 | 45.44 | 533,473 | +1.01(+2.27%) |
Feb 09, 2023 | 45.43 | 45.47 | 44.43 | 44.43 | 521,588 | -0.66(-1.46%) |
Feb 08, 2023 | 44.74 | 45.19 | 44.64 | 45.09 | 413,461 | +0.24(+0.54%) |
Feb 07, 2023 | 44.50 | 44.86 | 43.81 | 44.85 | 396,821 | +0.28(+0.63%) |
Feb 06, 2023 | 44.70 | 44.94 | 44.28 | 44.57 | 362,559 | -0.11(-0.25%) |
Feb 03, 2023 | 44.24 | 44.92 | 44.10 | 44.68 | 1,017,789 | +0.47(+1.06%) |
Feb 02, 2023 | 43.96 | 44.47 | 43.53 | 44.21 | 1,043,425 | +0.37(+0.84%) |