Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.73 | 45.23 | 42.34 | 44.35 | 85,973 | +0.53(+1.22%) |
Apr 27, 2023 | 43.61 | 44.09 | 42.30 | 43.82 | 93,712 | +0.33(+0.76%) |
Apr 26, 2023 | 43.69 | 44.44 | 42.66 | 43.49 | 69,690 | -0.37(-0.84%) |
Apr 25, 2023 | 43.81 | 44.62 | 42.69 | 43.86 | 101,258 | -0.32(-0.72%) |
Apr 24, 2023 | 44.90 | 45.32 | 43.28 | 44.18 | 64,791 | -1.08(-2.39%) |
Apr 21, 2023 | 44.99 | 47.03 | 44.72 | 45.26 | 167,973 | +0.14(+0.31%) |
Apr 20, 2023 | 42.52 | 45.35 | 42.23 | 45.12 | 252,579 | +2.12(+4.93%) |
Apr 19, 2023 | 41.61 | 43.86 | 41.52 | 43.00 | 97,086 | +1.25(+2.99%) |
Apr 18, 2023 | 41.13 | 41.87 | 40.22 | 41.75 | 97,438 | +0.91(+2.23%) |
Apr 17, 2023 | 39.18 | 41.26 | 38.84 | 40.84 | 138,394 | +2.05(+5.28%) |
Apr 14, 2023 | 39.35 | 40.04 | 38.53 | 38.79 | 257,488 | -0.87(-2.19%) |
Apr 13, 2023 | 37.72 | 40.79 | 37.72 | 39.66 | 172,531 | +2.40(+6.44%) |
Apr 12, 2023 | 37.85 | 38.64 | 37.11 | 37.26 | 107,090 | -0.32(-0.85%) |
Apr 11, 2023 | 38.40 | 39.15 | 37.50 | 37.58 | 128,619 | -0.82(-2.14%) |
Apr 10, 2023 | 39.91 | 40.04 | 37.70 | 38.40 | 201,845 | -1.74(-4.33%) |
Apr 06, 2023 | 39.80 | 40.66 | 38.78 | 40.14 | 310,560 | +0.35(+0.88%) |
Apr 05, 2023 | 41.76 | 42.35 | 39.58 | 39.79 | 235,526 | -2.15(-5.13%) |
Apr 04, 2023 | 43.34 | 43.41 | 41.17 | 41.94 | 127,881 | -1.14(-2.65%) |
Apr 03, 2023 | 42.99 | 44.05 | 42.01 | 43.08 | 123,740 | +0.38(+0.89%) |
Mar 31, 2023 | 42.54 | 43.30 | 40.41 | 42.70 | 171,734 | +0.57(+1.35%) |
Mar 30, 2023 | 43.78 | 43.95 | 40.78 | 42.13 | 186,710 | -1.36(-3.13%) |
Mar 29, 2023 | 42.10 | 44.31 | 42.10 | 43.49 | 165,024 | +1.93(+4.64%) |
Mar 28, 2023 | 41.54 | 44.54 | 39.98 | 41.56 | 97,574 | -0.17(-0.41%) |
Mar 27, 2023 | 41.92 | 42.74 | 40.51 | 41.73 | 190,730 | +0.29(+0.70%) |
Mar 24, 2023 | 41.64 | 42.27 | 40.06 | 41.44 | 269,299 | -0.53(-1.26%) |
Mar 23, 2023 | 42.96 | 43.49 | 40.92 | 41.97 | 145,549 | -0.35(-0.83%) |
Mar 22, 2023 | 43.81 | 45.37 | 42.27 | 42.32 | 150,010 | -1.72(-3.91%) |
Mar 21, 2023 | 44.12 | 44.94 | 43.20 | 44.04 | 205,184 | +0.67(+1.54%) |
Mar 20, 2023 | 42.82 | 43.39 | 41.85 | 43.37 | 101,763 | +0.79(+1.86%) |
Mar 17, 2023 | 43.39 | 43.69 | 41.36 | 42.58 | 283,011 | -1.03(-2.36%) |
Mar 16, 2023 | 42.89 | 44.20 | 41.52 | 43.61 | 120,040 | +0.07(+0.16%) |
Mar 15, 2023 | 44.19 | 45.13 | 43.16 | 43.54 | 154,419 | -1.60(-3.54%) |
Mar 14, 2023 | 45.74 | 48.21 | 44.71 | 45.14 | 278,373 | +0.21(+0.47%) |
Mar 13, 2023 | 43.66 | 47.37 | 43.66 | 44.93 | 204,676 | +0.66(+1.49%) |
Mar 10, 2023 | 48.13 | 48.24 | 42.29 | 44.27 | 742,383 | -4.06(-8.40%) |
Mar 09, 2023 | 54.12 | 54.12 | 47.80 | 48.33 | 380,211 | -5.42(-10.08%) |
Mar 08, 2023 | 50.85 | 54.02 | 50.00 | 53.75 | 967,573 | +2.67(+5.23%) |
Mar 07, 2023 | 52.31 | 53.05 | 49.65 | 51.08 | 290,445 | -1.12(-2.15%) |
Mar 06, 2023 | 58.63 | 59.13 | 51.82 | 52.20 | 828,342 | -7.12(-12.00%) |
Mar 03, 2023 | 56.07 | 59.96 | 55.56 | 59.32 | 316,685 | +3.57(+6.40%) |
Mar 02, 2023 | 54.59 | 56.57 | 54.59 | 55.75 | 134,708 | +0.99(+1.81%) |
Mar 01, 2023 | 53.37 | 55.01 | 53.14 | 54.76 | 236,592 | +1.54(+2.89%) |
Feb 28, 2023 | 53.18 | 54.50 | 52.58 | 53.22 | 269,895 | -0.13(-0.24%) |
Feb 27, 2023 | 53.71 | 54.21 | 53.01 | 53.35 | 74,419 | +0.15(+0.28%) |
Feb 24, 2023 | 53.33 | 53.57 | 52.64 | 53.20 | 83,489 | -0.86(-1.59%) |
Feb 23, 2023 | 54.22 | 54.58 | 53.24 | 54.06 | 94,234 | +0.04(+0.07%) |
Feb 22, 2023 | 53.87 | 54.21 | 52.98 | 54.02 | 94,641 | +0.41(+0.76%) |
Feb 21, 2023 | 54.16 | 54.61 | 51.40 | 53.61 | 166,423 | -1.38(-2.51%) |
Feb 17, 2023 | 54.65 | 55.58 | 54.16 | 54.99 | 104,179 | +0.61(+1.12%) |
Feb 16, 2023 | 55.97 | 56.12 | 54.15 | 54.38 | 163,302 | -2.36(-4.16%) |
Feb 15, 2023 | 56.33 | 56.81 | 55.18 | 56.74 | 305,706 | -0.06(-0.11%) |
Feb 14, 2023 | 53.52 | 57.03 | 53.52 | 56.80 | 179,315 | +3.78(+7.13%) |
Feb 13, 2023 | 53.61 | 53.81 | 52.42 | 53.02 | 124,947 | -0.51(-0.95%) |
Feb 10, 2023 | 53.09 | 53.96 | 52.76 | 53.53 | 131,870 | +0.32(+0.60%) |
Feb 09, 2023 | 54.16 | 55.36 | 52.87 | 53.21 | 158,948 | -0.79(-1.46%) |
Feb 08, 2023 | 55.63 | 56.17 | 53.70 | 54.00 | 90,983 | -1.97(-3.52%) |
Feb 07, 2023 | 56.36 | 56.36 | 53.96 | 55.97 | 145,904 | -0.24(-0.43%) |
Feb 06, 2023 | 57.10 | 59.00 | 55.70 | 56.21 | 183,814 | -1.22(-2.12%) |
Feb 03, 2023 | 56.86 | 58.53 | 56.81 | 57.43 | 452,213 | -0.47(-0.81%) |
Feb 02, 2023 | 58.90 | 58.90 | 56.73 | 57.90 | 122,226 | -0.37(-0.63%) |