Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.14 | 40.23 | 39.23 | 39.33 | 470,015 | -0.72(-1.80%) |
Apr 27, 2023 | 41.20 | 41.20 | 39.90 | 40.05 | 466,329 | -1.05(-2.55%) |
Apr 26, 2023 | 42.35 | 42.35 | 40.65 | 41.10 | 706,084 | -1.87(-4.35%) |
Apr 25, 2023 | 43.43 | 43.64 | 42.97 | 42.97 | 297,668 | -0.64(-1.47%) |
Apr 24, 2023 | 43.29 | 43.74 | 42.99 | 43.61 | 249,221 | +0.22(+0.51%) |
Apr 21, 2023 | 43.20 | 43.62 | 43.02 | 43.39 | 246,523 | +0.19(+0.44%) |
Apr 20, 2023 | 42.15 | 43.28 | 42.01 | 43.20 | 404,558 | +1.16(+2.76%) |
Apr 19, 2023 | 41.34 | 42.06 | 41.29 | 42.04 | 469,330 | +0.53(+1.28%) |
Apr 18, 2023 | 41.44 | 41.55 | 41.14 | 41.51 | 262,729 | +0.12(+0.29%) |
Apr 17, 2023 | 41.71 | 41.78 | 41.17 | 41.39 | 170,815 | -0.24(-0.58%) |
Apr 14, 2023 | 41.70 | 41.90 | 41.55 | 41.63 | 154,828 | -0.18(-0.43%) |
Apr 13, 2023 | 41.61 | 41.99 | 41.44 | 41.81 | 194,715 | +0.11(+0.26%) |
Apr 12, 2023 | 41.69 | 42.02 | 41.56 | 41.70 | 117,142 | +0.23(+0.55%) |
Apr 11, 2023 | 41.71 | 42.10 | 41.46 | 41.47 | 196,132 | -0.21(-0.50%) |
Apr 10, 2023 | 41.72 | 41.88 | 41.34 | 41.68 | 203,810 | -0.03(-0.07%) |
Apr 06, 2023 | 41.87 | 42.12 | 41.65 | 41.71 | 444,529 | -0.20(-0.48%) |
Apr 05, 2023 | 42.22 | 42.35 | 41.71 | 41.91 | 385,488 | -0.44(-1.04%) |
Apr 04, 2023 | 43.05 | 43.11 | 42.15 | 42.35 | 302,173 | -0.75(-1.74%) |
Apr 03, 2023 | 43.50 | 43.59 | 42.98 | 43.10 | 212,427 | -0.54(-1.24%) |
Mar 31, 2023 | 43.93 | 43.97 | 43.12 | 43.64 | 274,082 | -0.18(-0.41%) |
Mar 30, 2023 | 43.63 | 44.00 | 43.56 | 43.82 | 145,853 | +0.30(+0.69%) |
Mar 29, 2023 | 43.04 | 43.52 | 43.00 | 43.52 | 217,602 | +0.32(+0.74%) |
Mar 28, 2023 | 43.17 | 43.33 | 43.02 | 43.20 | 141,748 | +0.10(+0.23%) |
Mar 27, 2023 | 43.75 | 43.75 | 43.08 | 43.10 | 199,971 | -0.55(-1.26%) |
Mar 24, 2023 | 42.99 | 44.19 | 42.76 | 43.65 | 349,662 | +0.57(+1.32%) |
Mar 23, 2023 | 43.33 | 43.55 | 42.70 | 43.08 | 216,918 | -0.23(-0.53%) |
Mar 22, 2023 | 43.72 | 44.25 | 43.31 | 43.31 | 263,356 | -0.55(-1.25%) |
Mar 21, 2023 | 44.39 | 44.93 | 43.71 | 43.86 | 405,754 | -0.52(-1.17%) |
Mar 20, 2023 | 44.42 | 44.68 | 43.84 | 44.38 | 364,713 | -0.57(-1.28%) |
Mar 17, 2023 | 44.84 | 45.25 | 44.71 | 44.95 | 792,694 | +0.16(+0.37%) |
Mar 16, 2023 | 43.89 | 44.90 | 43.76 | 44.79 | 385,483 | +0.90(+2.05%) |
Mar 15, 2023 | 43.54 | 44.02 | 43.13 | 43.89 | 290,047 | +0.05(+0.11%) |
Mar 14, 2023 | 44.17 | 44.22 | 43.48 | 43.84 | 312,541 | +0.09(+0.21%) |
Mar 13, 2023 | 43.40 | 44.03 | 42.82 | 43.75 | 258,330 | -0.18(-0.41%) |
Mar 10, 2023 | 43.96 | 44.00 | 43.64 | 43.93 | 264,067 | +0.04(+0.09%) |
Mar 09, 2023 | 43.96 | 44.03 | 43.75 | 43.89 | 320,435 | -0.07(-0.16%) |
Mar 08, 2023 | 42.60 | 44.00 | 42.60 | 43.96 | 344,668 | +1.32(+3.10%) |
Mar 07, 2023 | 42.79 | 42.99 | 42.45 | 42.64 | 209,039 | -0.26(-0.61%) |
Mar 06, 2023 | 42.89 | 43.00 | 42.61 | 42.90 | 261,147 | +0.01(+0.02%) |
Mar 03, 2023 | 42.00 | 43.26 | 41.86 | 42.89 | 769,665 | +0.81(+1.92%) |
Mar 02, 2023 | 42.21 | 42.74 | 41.87 | 42.08 | 424,430 | -0.28(-0.66%) |
Mar 01, 2023 | 41.10 | 42.44 | 40.95 | 42.36 | 916,613 | +1.27(+3.09%) |
Feb 28, 2023 | 41.88 | 42.02 | 40.90 | 41.09 | 474,939 | -0.79(-1.89%) |
Feb 27, 2023 | 42.32 | 42.46 | 41.12 | 41.88 | 494,421 | -0.39(-0.92%) |
Feb 24, 2023 | 41.99 | 42.50 | 41.99 | 42.27 | 360,149 | +0.03(+0.07%) |
Feb 23, 2023 | 41.94 | 42.24 | 41.58 | 42.24 | 398,315 | +0.25(+0.60%) |
Feb 22, 2023 | 42.21 | 42.56 | 41.40 | 41.99 | 477,386 | +0.32(+0.77%) |
Feb 21, 2023 | 41.00 | 41.90 | 40.97 | 41.67 | 396,495 | +0.48(+1.17%) |
Feb 17, 2023 | 41.82 | 41.88 | 41.08 | 41.19 | 506,993 | -0.56(-1.34%) |
Feb 16, 2023 | 41.50 | 41.96 | 41.46 | 41.75 | 293,418 | +0.02(+0.05%) |
Feb 15, 2023 | 40.99 | 41.99 | 40.95 | 41.73 | 601,849 | +0.40(+0.97%) |
Feb 14, 2023 | 41.70 | 42.45 | 41.20 | 41.33 | 816,233 | -0.14(-0.34%) |
Feb 13, 2023 | 41.20 | 41.70 | 41.07 | 41.47 | 523,357 | +0.01(+0.02%) |
Feb 10, 2023 | 41.69 | 41.69 | 41.31 | 41.46 | 350,496 | -0.24(-0.58%) |
Feb 09, 2023 | 41.95 | 42.36 | 41.56 | 41.70 | 213,718 | -0.09(-0.22%) |
Feb 08, 2023 | 42.46 | 42.76 | 41.77 | 41.79 | 292,288 | -0.67(-1.58%) |
Feb 07, 2023 | 42.37 | 42.67 | 42.00 | 42.46 | 315,348 | +0.15(+0.35%) |
Feb 06, 2023 | 43.05 | 43.20 | 42.07 | 42.31 | 584,524 | -0.92(-2.13%) |
Feb 03, 2023 | 44.80 | 44.81 | 42.97 | 43.23 | 1,168,029 | -1.59(-3.55%) |
Feb 02, 2023 | 45.41 | 45.73 | 44.50 | 44.82 | 638,378 | -0.42(-0.93%) |