Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.56 | 43.39 | 42.40 | 42.96 | 579,532 | +0.44(+1.03%) |
Apr 27, 2023 | 42.85 | 43.80 | 41.84 | 42.52 | 1,223,877 | -0.22(-0.51%) |
Apr 26, 2023 | 42.99 | 45.48 | 42.22 | 42.74 | 1,754,212 | +4.95(+13.10%) |
Apr 25, 2023 | 37.96 | 38.51 | 37.78 | 37.79 | 494,006 | -0.31(-0.81%) |
Apr 24, 2023 | 37.80 | 38.20 | 37.47 | 38.10 | 293,344 | +0.30(+0.79%) |
Apr 21, 2023 | 38.19 | 38.20 | 37.65 | 37.80 | 238,497 | -0.21(-0.55%) |
Apr 20, 2023 | 38.23 | 38.25 | 37.70 | 38.01 | 332,674 | -0.28(-0.73%) |
Apr 19, 2023 | 38.09 | 38.51 | 37.74 | 38.29 | 634,225 | +0.23(+0.60%) |
Apr 18, 2023 | 38.41 | 38.42 | 37.48 | 38.06 | 319,647 | -0.22(-0.57%) |
Apr 17, 2023 | 38.53 | 38.75 | 38.08 | 38.28 | 293,627 | -0.03(-0.08%) |
Apr 14, 2023 | 38.57 | 38.90 | 38.15 | 38.31 | 219,283 | -0.28(-0.73%) |
Apr 13, 2023 | 37.85 | 38.80 | 37.85 | 38.59 | 313,553 | +0.79(+2.09%) |
Apr 12, 2023 | 38.88 | 38.88 | 37.80 | 37.80 | 561,229 | -0.82(-2.12%) |
Apr 11, 2023 | 38.30 | 38.74 | 38.30 | 38.62 | 433,523 | +0.39(+1.02%) |
Apr 10, 2023 | 37.73 | 38.28 | 37.64 | 38.23 | 442,173 | +0.34(+0.90%) |
Apr 06, 2023 | 37.88 | 38.20 | 37.65 | 37.89 | 322,251 | +0.09(+0.24%) |
Apr 05, 2023 | 38.16 | 38.40 | 37.43 | 37.80 | 353,594 | -0.65(-1.69%) |
Apr 04, 2023 | 39.23 | 39.31 | 38.15 | 38.45 | 255,681 | -0.66(-1.69%) |
Apr 03, 2023 | 39.18 | 39.51 | 38.19 | 39.11 | 595,630 | -0.14(-0.36%) |
Mar 31, 2023 | 39.35 | 39.66 | 39.05 | 39.25 | 451,297 | +0.22(+0.56%) |
Mar 30, 2023 | 38.90 | 39.05 | 38.59 | 39.03 | 341,249 | +0.26(+0.67%) |
Mar 29, 2023 | 39.68 | 39.73 | 38.77 | 38.77 | 443,329 | -0.75(-1.90%) |
Mar 28, 2023 | 39.47 | 39.97 | 39.10 | 39.52 | 327,180 | -0.01(-0.03%) |
Mar 27, 2023 | 39.07 | 39.58 | 38.88 | 39.53 | 338,051 | +0.85(+2.20%) |
Mar 24, 2023 | 37.91 | 38.74 | 37.61 | 38.68 | 332,123 | +0.55(+1.44%) |
Mar 23, 2023 | 38.23 | 38.55 | 37.64 | 38.13 | 414,109 | +0.10(+0.26%) |
Mar 22, 2023 | 38.91 | 39.04 | 38.01 | 38.03 | 363,692 | -0.89(-2.29%) |
Mar 21, 2023 | 39.24 | 39.59 | 38.56 | 38.92 | 292,148 | +0.24(+0.62%) |
Mar 20, 2023 | 38.96 | 39.73 | 38.60 | 38.68 | 302,636 | +0.02(+0.05%) |
Mar 17, 2023 | 39.70 | 39.87 | 38.59 | 38.66 | 814,076 | -0.91(-2.30%) |
Mar 16, 2023 | 38.94 | 39.77 | 38.81 | 39.57 | 260,884 | +0.06(+0.15%) |
Mar 15, 2023 | 39.39 | 39.96 | 38.84 | 39.51 | 467,608 | -0.83(-2.06%) |
Mar 14, 2023 | 40.54 | 41.08 | 39.99 | 40.34 | 403,630 | +0.78(+1.97%) |
Mar 13, 2023 | 39.27 | 40.33 | 39.07 | 39.56 | 341,734 | -0.53(-1.32%) |
Mar 10, 2023 | 41.64 | 41.97 | 39.89 | 40.09 | 650,386 | -3.03(-7.03%) |
Mar 09, 2023 | 43.84 | 43.84 | 42.62 | 43.12 | 315,861 | -0.70(-1.60%) |
Mar 08, 2023 | 43.98 | 43.98 | 42.98 | 43.82 | 402,342 | -0.26(-0.59%) |
Mar 07, 2023 | 42.78 | 44.22 | 42.72 | 44.08 | 586,049 | +1.20(+2.80%) |
Mar 06, 2023 | 42.70 | 42.92 | 42.12 | 42.88 | 360,264 | +0.12(+0.28%) |
Mar 03, 2023 | 42.64 | 42.91 | 42.03 | 42.76 | 365,631 | +0.31(+0.73%) |
Mar 02, 2023 | 41.99 | 42.85 | 41.85 | 42.45 | 437,415 | +0.24(+0.57%) |
Mar 01, 2023 | 42.55 | 43.00 | 41.89 | 42.21 | 542,635 | -0.26(-0.61%) |
Feb 28, 2023 | 42.79 | 43.66 | 42.47 | 42.47 | 562,605 | -0.36(-0.84%) |
Feb 27, 2023 | 43.59 | 43.84 | 42.55 | 42.83 | 337,719 | -0.54(-1.25%) |
Feb 24, 2023 | 42.97 | 43.61 | 42.85 | 43.37 | 405,955 | +0.12(+0.28%) |
Feb 23, 2023 | 43.50 | 44.09 | 43.24 | 43.25 | 476,428 | -0.10(-0.23%) |
Feb 22, 2023 | 43.24 | 43.49 | 42.63 | 43.35 | 729,917 | +0.02(+0.05%) |
Feb 21, 2023 | 43.47 | 43.88 | 43.29 | 43.33 | 461,300 | -0.56(-1.28%) |
Feb 17, 2023 | 44.12 | 44.27 | 43.52 | 43.89 | 579,032 | +0.07(+0.16%) |
Feb 16, 2023 | 42.98 | 44.00 | 42.73 | 43.82 | 864,638 | +0.42(+0.97%) |
Feb 15, 2023 | 42.76 | 43.58 | 42.48 | 43.40 | 387,120 | +0.54(+1.26%) |
Feb 14, 2023 | 42.38 | 43.30 | 42.20 | 42.86 | 595,790 | +0.20(+0.47%) |
Feb 13, 2023 | 41.68 | 42.67 | 41.63 | 42.66 | 523,734 | +1.06(+2.55%) |
Feb 10, 2023 | 41.15 | 41.65 | 40.84 | 41.60 | 347,943 | +0.21(+0.51%) |
Feb 09, 2023 | 41.10 | 41.54 | 41.10 | 41.39 | 351,497 | +0.65(+1.60%) |
Feb 08, 2023 | 41.88 | 41.91 | 40.47 | 40.74 | 404,537 | -1.06(-2.54%) |
Feb 07, 2023 | 41.41 | 42.00 | 40.50 | 41.80 | 690,639 | +0.07(+0.17%) |
Feb 06, 2023 | 42.49 | 42.49 | 41.43 | 41.73 | 493,617 | -1.12(-2.61%) |
Feb 03, 2023 | 42.26 | 43.06 | 41.87 | 42.85 | 896,098 | +0.30(+0.71%) |
Feb 02, 2023 | 43.26 | 43.56 | 41.99 | 42.55 | 570,106 | -0.70(-1.62%) |