Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 42.23 | 219 | +2.52(+6.35%) | |||
Apr 26, 2023 | 39.42 | 39.71 | 39.42 | 39.71 | 581 | -2.84(-6.67%) |
Apr 25, 2023 | 41.30 | 42.55 | 41.30 | 42.55 | 499 | +1.40(+3.40%) |
Apr 24, 2023 | 41.13 | 42.70 | 41.13 | 41.15 | 1,061 | +0.50(+1.23%) |
Apr 21, 2023 | 40.50 | 40.65 | 40.50 | 40.65 | 1,580 | -0.13(-0.32%) |
Apr 20, 2023 | 40.10 | 40.78 | 40.10 | 40.78 | 19,045 | -0.22(-0.54%) |
Apr 19, 2023 | 38.57 | 41.00 | 38.57 | 41.00 | 15,133 | -1.03(-2.45%) |
Apr 18, 2023 | 41.94 | 42.03 | 41.94 | 42.03 | 1,235 | +0.45(+1.08%) |
Apr 17, 2023 | 38.80 | 41.58 | 38.31 | 41.58 | 2,896 | +4.18(+11.18%) |
Apr 14, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 957 | -0.80(-2.11%) |
Apr 13, 2023 | 38.20 | 39.77 | 37.20 | 38.20 | 2,946 | -1.29(-3.25%) |
Apr 12, 2023 | 38.40 | 39.81 | 38.40 | 39.49 | 29,900 | +0.04(+0.10%) |
Apr 11, 2023 | 39.19 | 39.48 | 38.46 | 39.45 | 11,738 | +0.49(+1.26%) |
Apr 10, 2023 | 38.41 | 39.84 | 38.41 | 38.96 | 1,851 | -1.52(-3.74%) |
Apr 06, 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 511 | +0.55(+1.39%) |
Apr 05, 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 438 | +0.01(+0.01%) |
Apr 04, 2023 | 39.90 | 39.91 | 39.57 | 39.91 | 786 | -1.11(-2.69%) |
Apr 03, 2023 | 41.19 | 41.19 | 40.25 | 41.02 | 1,913 | -1.57(-3.69%) |
Mar 31, 2023 | 41.85 | 42.59 | 41.85 | 42.59 | 751 | +1.84(+4.52%) |
Mar 30, 2023 | 40.00 | 40.75 | 40.00 | 40.75 | 46,193 | -0.28(-0.69%) |
Mar 29, 2023 | 41.03 | 41.03 | 41.03 | 41.03 | 388 | -5.13(-11.11%) |
Mar 24, 2023 | 46.16 | 79 | +0.66(+1.45%) | |||
Mar 23, 2023 | 45.00 | 45.50 | 45.00 | 45.50 | 1,306 | +2.53(+5.89%) |
Mar 22, 2023 | 44.44 | 44.50 | 41.75 | 42.97 | 1,999 | +1.96(+4.78%) |
Mar 20, 2023 | 41.01 | 271 | +0.00(+0.00%) | |||
Mar 17, 2023 | 41.01 | 44.05 | 41.01 | 41.01 | 441 | -0.50(-1.20%) |
Mar 16, 2023 | 41.99 | 43.79 | 41.51 | 41.51 | 864 | -2.00(-4.59%) |
Mar 15, 2023 | 43.51 | 43.51 | 42.92 | 43.51 | 13,607 | -0.24(-0.56%) |
Mar 14, 2023 | 44.06 | 44.06 | 43.50 | 43.75 | 11,475 | -1.00(-2.23%) |
Mar 10, 2023 | 44.75 | 237 | +0.75(+1.70%) | |||
Mar 08, 2023 | 44.00 | 279 | -2.25(-4.86%) | |||
Mar 07, 2023 | 46.24 | 46.25 | 46.24 | 46.25 | 1,362 | +3.14(+7.28%) |
Mar 06, 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 758 | -0.48(-1.09%) |
Mar 02, 2023 | 43.59 | 164 | +2.58(+6.28%) | |||
Mar 01, 2023 | 41.01 | 41.01 | 41.01 | 41.01 | 814 | +1.01(+2.52%) |
Feb 28, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 582 | -0.01(-0.02%) |
Feb 27, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 439 | -0.45(-1.11%) |
Feb 24, 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 269 | -0.89(-2.15%) |
Feb 23, 2023 | 40.60 | 41.35 | 40.60 | 41.35 | 658 | +0.14(+0.34%) |
Feb 22, 2023 | 41.21 | 45.04 | 41.21 | 41.21 | 603 | +0.40(+0.98%) |
Feb 21, 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 1,263 | -0.29(-0.71%) |
Feb 17, 2023 | 41.00 | 41.10 | 41.00 | 41.10 | 385 | +0.47(+1.16%) |
Feb 14, 2023 | 40.63 | 159 | +0.89(+2.23%) | |||
Feb 10, 2023 | 39.74 | 352 | -2.96(-6.92%) | |||
Feb 08, 2023 | 42.70 | 167 | +0.54(+1.27%) | |||
Feb 06, 2023 | 42.16 | 175 | -1.00(-2.31%) | |||
Feb 03, 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 347 | -0.84(-1.91%) |