Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.75 | 44.52 | 43.66 | 44.49 | 514,498 | +0.51(+1.16%) |
Apr 27, 2023 | 43.36 | 44.04 | 43.36 | 43.98 | 745,825 | +0.68(+1.58%) |
Apr 26, 2023 | 43.56 | 43.78 | 43.15 | 43.29 | 822,971 | -0.23(-0.52%) |
Apr 25, 2023 | 44.05 | 44.06 | 43.47 | 43.52 | 908,972 | -0.97(-2.18%) |
Apr 24, 2023 | 44.41 | 44.62 | 44.28 | 44.49 | 693,106 | +0.00(+0.00%) |
Apr 21, 2023 | 44.59 | 44.59 | 44.26 | 44.49 | 591,976 | -0.22(-0.50%) |
Apr 20, 2023 | 44.40 | 44.86 | 44.40 | 44.71 | 827,058 | -0.12(-0.26%) |
Apr 19, 2023 | 44.67 | 44.91 | 44.47 | 44.83 | 546,629 | -0.08(-0.17%) |
Apr 18, 2023 | 44.97 | 44.98 | 44.63 | 44.91 | 453,004 | +0.01(+0.02%) |
Apr 17, 2023 | 44.55 | 44.90 | 44.38 | 44.90 | 716,635 | +0.28(+0.64%) |
Apr 14, 2023 | 44.81 | 44.93 | 44.29 | 44.61 | 586,559 | +0.07(+0.15%) |
Apr 13, 2023 | 44.24 | 44.62 | 43.98 | 44.55 | 682,780 | +0.37(+0.84%) |
Apr 12, 2023 | 44.66 | 44.67 | 44.08 | 44.17 | 607,346 | -0.20(-0.44%) |
Apr 11, 2023 | 44.04 | 44.57 | 44.04 | 44.37 | 961,859 | +0.56(+1.27%) |
Apr 10, 2023 | 43.26 | 43.88 | 43.26 | 43.81 | 589,033 | +0.45(+1.04%) |
Apr 06, 2023 | 43.34 | 43.60 | 43.17 | 43.36 | 616,495 | -0.01(-0.02%) |
Apr 05, 2023 | 43.17 | 43.38 | 42.90 | 43.37 | 995,493 | -0.06(-0.14%) |
Apr 04, 2023 | 44.39 | 44.42 | 43.14 | 43.43 | 794,035 | -0.90(-2.03%) |
Apr 03, 2023 | 44.13 | 44.41 | 43.91 | 44.33 | 513,146 | +0.44(+1.00%) |
Mar 31, 2023 | 43.52 | 43.91 | 43.44 | 43.89 | 699,155 | +0.47(+1.08%) |
Mar 30, 2023 | 43.70 | 43.82 | 43.23 | 43.42 | 847,842 | +0.07(+0.16%) |
Mar 29, 2023 | 43.12 | 43.37 | 42.97 | 43.35 | 680,170 | +0.73(+1.72%) |
Mar 28, 2023 | 42.67 | 42.85 | 42.42 | 42.62 | 457,529 | -0.11(-0.25%) |
Mar 27, 2023 | 42.94 | 42.99 | 42.39 | 42.73 | 821,148 | +0.47(+1.11%) |
Mar 24, 2023 | 41.53 | 42.29 | 41.29 | 42.26 | 957,239 | +0.18(+0.42%) |
Mar 23, 2023 | 42.58 | 43.08 | 41.75 | 42.08 | 956,699 | -0.16(-0.37%) |
Mar 22, 2023 | 43.39 | 43.51 | 42.23 | 42.23 | 752,176 | -1.21(-2.78%) |
Mar 21, 2023 | 43.11 | 43.50 | 43.11 | 43.44 | 662,676 | +1.11(+2.62%) |
Mar 20, 2023 | 41.84 | 42.59 | 41.84 | 42.33 | 612,818 | +0.81(+1.95%) |
Mar 17, 2023 | 42.12 | 42.17 | 41.36 | 41.52 | 544,128 | -0.84(-1.98%) |
Mar 16, 2023 | 41.13 | 42.41 | 40.94 | 42.36 | 928,125 | +0.83(+1.99%) |
Mar 15, 2023 | 41.34 | 41.53 | 40.86 | 41.53 | 1,799,624 | -0.82(-1.93%) |
Mar 14, 2023 | 42.62 | 42.72 | 41.85 | 42.35 | 641,039 | +0.78(+1.87%) |
Mar 13, 2023 | 41.48 | 42.32 | 41.14 | 41.57 | 1,677,319 | -1.14(-2.67%) |
Mar 10, 2023 | 43.34 | 43.67 | 42.43 | 42.71 | 877,879 | -0.80(-1.83%) |
Mar 09, 2023 | 44.65 | 44.75 | 43.41 | 43.51 | 640,460 | -1.08(-2.42%) |
Mar 08, 2023 | 44.63 | 44.85 | 44.33 | 44.59 | 788,107 | +0.00(+0.00%) |
Mar 07, 2023 | 45.41 | 45.41 | 44.50 | 44.59 | 527,130 | -0.87(-1.91%) |
Mar 06, 2023 | 45.77 | 45.91 | 45.37 | 45.46 | 583,620 | -0.22(-0.49%) |
Mar 03, 2023 | 45.27 | 45.73 | 45.10 | 45.68 | 460,449 | +0.55(+1.21%) |
Mar 02, 2023 | 44.75 | 45.23 | 44.57 | 45.14 | 393,547 | +0.03(+0.06%) |
Mar 01, 2023 | 45.01 | 45.31 | 44.93 | 45.11 | 671,502 | +0.08(+0.17%) |
Feb 28, 2023 | 45.17 | 45.33 | 45.02 | 45.03 | 574,946 | -0.05(-0.11%) |
Feb 27, 2023 | 45.51 | 45.60 | 45.01 | 45.08 | 616,460 | -0.02(-0.04%) |
Feb 24, 2023 | 44.81 | 45.17 | 44.69 | 45.10 | 551,606 | -0.34(-0.75%) |
Feb 23, 2023 | 45.55 | 45.67 | 44.88 | 45.44 | 507,145 | +0.24(+0.54%) |
Feb 22, 2023 | 45.27 | 45.46 | 44.98 | 45.19 | 795,608 | -0.03(-0.06%) |
Feb 21, 2023 | 45.87 | 45.93 | 45.13 | 45.22 | 847,134 | -1.13(-2.44%) |
Feb 17, 2023 | 46.45 | 46.45 | 46.06 | 46.35 | 459,654 | -0.25(-0.54%) |
Feb 16, 2023 | 46.69 | 47.08 | 46.58 | 46.60 | 607,415 | -0.51(-1.07%) |
Feb 15, 2023 | 46.64 | 47.13 | 46.62 | 47.11 | 541,318 | -0.01(-0.02%) |
Feb 14, 2023 | 46.97 | 47.41 | 46.63 | 47.12 | 602,788 | -0.07(-0.14%) |
Feb 13, 2023 | 46.63 | 47.19 | 46.57 | 47.19 | 489,047 | +0.57(+1.23%) |
Feb 10, 2023 | 46.44 | 46.66 | 46.17 | 46.61 | 697,079 | +0.02(+0.04%) |
Feb 09, 2023 | 47.46 | 47.51 | 46.45 | 46.60 | 406,529 | -0.41(-0.87%) |
Feb 08, 2023 | 47.31 | 47.57 | 46.95 | 47.00 | 973,466 | -0.48(-1.00%) |
Feb 07, 2023 | 46.83 | 47.62 | 46.67 | 47.48 | 798,708 | +0.58(+1.25%) |
Feb 06, 2023 | 47.02 | 47.09 | 46.72 | 46.90 | 479,951 | -0.48(-1.01%) |
Feb 03, 2023 | 47.14 | 47.86 | 47.05 | 47.37 | 904,069 | -0.24(-0.51%) |
Feb 02, 2023 | 47.36 | 47.79 | 47.18 | 47.62 | 1,618,141 | +0.48(+1.01%) |