Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.44 | 43.62 | 42.32 | 43.38 | 434,434 | +0.63(+1.48%) |
Apr 27, 2023 | 42.75 | 43.08 | 41.96 | 42.74 | 423,646 | -0.29(-0.67%) |
Apr 26, 2023 | 43.39 | 43.75 | 42.93 | 43.03 | 502,987 | -0.50(-1.15%) |
Apr 25, 2023 | 44.11 | 44.11 | 43.17 | 43.53 | 478,815 | -1.13(-2.54%) |
Apr 24, 2023 | 44.53 | 44.88 | 43.41 | 44.67 | 1,025,221 | +0.19(+0.43%) |
Apr 21, 2023 | 45.49 | 45.49 | 43.91 | 44.47 | 932,616 | -0.84(-1.84%) |
Apr 20, 2023 | 45.54 | 45.81 | 44.72 | 45.31 | 443,299 | -0.50(-1.09%) |
Apr 19, 2023 | 45.52 | 46.01 | 45.29 | 45.81 | 367,353 | -0.03(-0.06%) |
Apr 18, 2023 | 45.36 | 45.91 | 45.07 | 45.84 | 405,712 | +0.80(+1.77%) |
Apr 17, 2023 | 45.23 | 45.36 | 44.55 | 45.04 | 364,791 | -0.40(-0.89%) |
Apr 14, 2023 | 45.88 | 46.57 | 45.40 | 45.44 | 626,838 | -0.12(-0.25%) |
Apr 13, 2023 | 45.13 | 45.75 | 44.97 | 45.56 | 359,301 | +0.61(+1.37%) |
Apr 12, 2023 | 45.48 | 45.51 | 44.31 | 44.94 | 709,947 | -0.11(-0.23%) |
Apr 11, 2023 | 44.50 | 45.48 | 44.18 | 45.05 | 413,022 | +0.67(+1.51%) |
Apr 10, 2023 | 43.66 | 44.74 | 43.54 | 44.38 | 381,667 | +0.48(+1.09%) |
Apr 06, 2023 | 44.64 | 44.64 | 43.06 | 43.90 | 557,598 | -1.20(-2.66%) |
Apr 05, 2023 | 46.11 | 46.11 | 44.62 | 45.10 | 324,203 | -1.46(-3.14%) |
Apr 04, 2023 | 47.04 | 47.38 | 46.15 | 46.56 | 280,114 | -0.33(-0.70%) |
Apr 03, 2023 | 46.85 | 47.16 | 45.94 | 46.88 | 440,429 | +0.41(+0.89%) |
Mar 31, 2023 | 45.91 | 46.61 | 45.55 | 46.47 | 505,310 | +0.87(+1.92%) |
Mar 30, 2023 | 45.84 | 46.25 | 45.40 | 45.60 | 324,138 | +0.30(+0.66%) |
Mar 29, 2023 | 46.51 | 46.74 | 45.04 | 45.30 | 526,936 | -0.70(-1.52%) |
Mar 28, 2023 | 45.89 | 46.92 | 45.22 | 46.00 | 457,735 | +0.65(+1.44%) |
Mar 27, 2023 | 46.24 | 46.24 | 45.04 | 45.35 | 636,561 | -0.33(-0.71%) |
Mar 24, 2023 | 45.59 | 45.85 | 44.95 | 45.67 | 340,719 | -0.43(-0.94%) |
Mar 23, 2023 | 46.99 | 47.10 | 45.84 | 46.11 | 524,214 | -0.50(-1.07%) |
Mar 22, 2023 | 47.74 | 48.09 | 46.56 | 46.61 | 380,793 | -1.37(-2.86%) |
Mar 21, 2023 | 48.73 | 48.93 | 47.60 | 47.98 | 407,644 | +0.41(+0.87%) |
Mar 20, 2023 | 47.73 | 48.37 | 47.16 | 47.57 | 451,864 | +0.15(+0.32%) |
Mar 17, 2023 | 48.46 | 48.59 | 47.09 | 47.41 | 999,877 | -1.45(-2.97%) |
Mar 16, 2023 | 47.58 | 49.64 | 47.07 | 48.86 | 539,143 | +0.62(+1.29%) |
Mar 15, 2023 | 47.19 | 48.30 | 46.90 | 48.24 | 458,705 | -0.45(-0.93%) |
Mar 14, 2023 | 49.34 | 49.82 | 47.98 | 48.69 | 431,013 | +0.85(+1.77%) |
Mar 13, 2023 | 47.16 | 48.60 | 46.67 | 47.84 | 384,663 | -0.73(-1.50%) |
Mar 10, 2023 | 49.03 | 49.16 | 48.04 | 48.57 | 435,252 | -0.67(-1.36%) |
Mar 09, 2023 | 50.37 | 50.73 | 49.04 | 49.25 | 450,143 | -0.78(-1.56%) |
Mar 08, 2023 | 49.50 | 50.05 | 49.03 | 50.02 | 558,635 | +0.96(+1.96%) |
Mar 07, 2023 | 48.57 | 49.52 | 48.02 | 49.06 | 582,538 | +0.90(+1.88%) |
Mar 06, 2023 | 50.36 | 50.36 | 48.07 | 48.16 | 577,467 | -2.24(-4.44%) |
Mar 03, 2023 | 50.02 | 50.40 | 49.06 | 50.40 | 600,350 | +0.84(+1.69%) |
Mar 02, 2023 | 48.88 | 50.38 | 48.18 | 49.56 | 654,211 | +0.50(+1.03%) |
Mar 01, 2023 | 50.60 | 51.22 | 48.74 | 49.05 | 1,126,292 | -0.57(-1.15%) |
Feb 28, 2023 | 46.59 | 50.40 | 46.05 | 49.62 | 2,188,337 | +8.23(+19.89%) |
Feb 27, 2023 | 42.59 | 42.59 | 41.20 | 41.39 | 437,296 | -0.80(-1.89%) |
Feb 24, 2023 | 41.84 | 42.44 | 41.51 | 42.19 | 372,768 | +0.04(+0.09%) |
Feb 23, 2023 | 42.08 | 42.29 | 41.45 | 42.15 | 338,285 | +0.46(+1.10%) |
Feb 22, 2023 | 41.02 | 42.03 | 40.99 | 41.70 | 718,548 | +0.49(+1.18%) |
Feb 21, 2023 | 42.72 | 43.00 | 41.20 | 41.21 | 531,357 | -2.20(-5.06%) |
Feb 17, 2023 | 44.02 | 44.03 | 43.04 | 43.41 | 419,284 | -0.53(-1.21%) |
Feb 16, 2023 | 43.75 | 44.24 | 43.59 | 43.94 | 308,886 | -0.58(-1.30%) |
Feb 15, 2023 | 44.28 | 44.65 | 44.04 | 44.52 | 292,873 | -0.27(-0.59%) |
Feb 14, 2023 | 44.73 | 45.48 | 44.53 | 44.79 | 311,177 | -0.31(-0.70%) |
Feb 13, 2023 | 44.46 | 45.30 | 44.16 | 45.10 | 472,764 | +0.80(+1.80%) |
Feb 10, 2023 | 44.70 | 44.85 | 44.14 | 44.31 | 279,959 | -0.54(-1.21%) |
Feb 09, 2023 | 45.34 | 46.06 | 44.68 | 44.85 | 349,651 | +0.07(+0.15%) |
Feb 08, 2023 | 46.22 | 46.22 | 44.44 | 44.78 | 384,670 | -2.38(-5.04%) |
Feb 07, 2023 | 46.65 | 47.30 | 45.78 | 47.16 | 315,141 | +0.08(+0.16%) |
Feb 06, 2023 | 46.95 | 47.21 | 46.50 | 47.08 | 354,766 | -0.25(-0.52%) |
Feb 03, 2023 | 46.59 | 48.15 | 45.74 | 47.33 | 352,391 | +0.08(+0.16%) |
Feb 02, 2023 | 46.63 | 47.84 | 46.38 | 47.26 | 481,120 | +0.44(+0.94%) |