Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.48 | 42.19 | 41.12 | 41.70 | 124,700 | +0.20(+0.49%) |
Apr 27, 2023 | 41.26 | 41.76 | 41.18 | 41.50 | 81,382 | +0.24(+0.59%) |
Apr 26, 2023 | 40.75 | 41.84 | 40.53 | 41.25 | 140,209 | +0.10(+0.24%) |
Apr 25, 2023 | 41.52 | 42.27 | 41.02 | 41.15 | 179,726 | -0.76(-1.81%) |
Apr 24, 2023 | 42.25 | 42.50 | 41.74 | 41.91 | 111,041 | -0.33(-0.78%) |
Apr 21, 2023 | 42.36 | 42.52 | 41.70 | 42.25 | 91,837 | -0.20(-0.48%) |
Apr 20, 2023 | 42.67 | 42.95 | 41.97 | 42.45 | 76,983 | -0.58(-1.34%) |
Apr 19, 2023 | 41.62 | 43.45 | 41.62 | 43.03 | 110,297 | +1.39(+3.35%) |
Apr 18, 2023 | 42.80 | 42.80 | 41.42 | 41.63 | 95,607 | -1.20(-2.80%) |
Apr 17, 2023 | 41.83 | 42.84 | 41.60 | 42.83 | 93,682 | +0.78(+1.86%) |
Apr 14, 2023 | 42.95 | 43.22 | 41.77 | 42.05 | 94,127 | -0.81(-1.89%) |
Apr 13, 2023 | 42.47 | 43.02 | 42.03 | 42.86 | 89,113 | +0.39(+0.92%) |
Apr 12, 2023 | 42.85 | 43.18 | 42.14 | 42.47 | 96,920 | -0.24(-0.57%) |
Apr 11, 2023 | 43.07 | 43.07 | 42.43 | 42.71 | 102,879 | -0.26(-0.61%) |
Apr 10, 2023 | 42.21 | 43.31 | 42.21 | 42.98 | 184,521 | +0.63(+1.50%) |
Apr 06, 2023 | 42.17 | 42.83 | 42.17 | 42.34 | 131,961 | -0.12(-0.28%) |
Apr 05, 2023 | 41.85 | 42.52 | 41.85 | 42.46 | 177,370 | +0.15(+0.35%) |
Apr 04, 2023 | 43.52 | 43.52 | 41.55 | 42.31 | 148,026 | -1.10(-2.54%) |
Apr 03, 2023 | 43.34 | 43.83 | 42.89 | 43.42 | 142,061 | -0.07(-0.16%) |
Mar 31, 2023 | 43.63 | 43.84 | 42.93 | 43.48 | 248,468 | +0.21(+0.50%) |
Mar 30, 2023 | 43.73 | 43.88 | 42.51 | 43.27 | 252,193 | -0.14(-0.31%) |
Mar 29, 2023 | 43.78 | 43.88 | 42.58 | 43.41 | 220,935 | +0.16(+0.36%) |
Mar 28, 2023 | 44.23 | 44.25 | 42.69 | 43.25 | 367,410 | -1.25(-2.81%) |
Mar 27, 2023 | 45.42 | 45.74 | 44.38 | 44.50 | 236,304 | -0.13(-0.28%) |
Mar 24, 2023 | 43.11 | 44.74 | 42.42 | 44.63 | 247,993 | +1.12(+2.58%) |
Mar 23, 2023 | 45.06 | 45.28 | 42.97 | 43.50 | 163,511 | -1.17(-2.62%) |
Mar 22, 2023 | 46.51 | 46.87 | 44.59 | 44.67 | 205,517 | -1.99(-4.26%) |
Mar 21, 2023 | 47.46 | 48.74 | 46.58 | 46.66 | 360,201 | +0.98(+2.16%) |
Mar 20, 2023 | 46.18 | 47.62 | 45.57 | 45.68 | 268,730 | +0.08(+0.17%) |
Mar 17, 2023 | 46.53 | 46.53 | 44.92 | 45.60 | 353,738 | -1.72(-3.63%) |
Mar 16, 2023 | 46.22 | 48.35 | 45.82 | 47.32 | 397,867 | +0.48(+1.02%) |
Mar 15, 2023 | 44.46 | 46.98 | 43.88 | 46.84 | 327,476 | +0.49(+1.05%) |
Mar 14, 2023 | 48.49 | 49.14 | 45.67 | 46.35 | 242,281 | +1.67(+3.73%) |
Mar 13, 2023 | 46.22 | 46.27 | 42.09 | 44.68 | 537,686 | -3.94(-8.10%) |
Mar 10, 2023 | 48.38 | 49.38 | 46.92 | 48.62 | 322,884 | -0.93(-1.88%) |
Mar 09, 2023 | 52.04 | 52.04 | 49.51 | 49.55 | 147,538 | -2.76(-5.28%) |
Mar 08, 2023 | 52.40 | 52.66 | 51.73 | 52.32 | 99,248 | -0.07(-0.13%) |
Mar 07, 2023 | 53.78 | 53.78 | 52.08 | 52.39 | 100,735 | -1.59(-2.95%) |
Mar 06, 2023 | 53.81 | 54.08 | 53.56 | 53.98 | 124,320 | +0.13(+0.23%) |
Mar 03, 2023 | 53.49 | 53.88 | 52.70 | 53.85 | 159,184 | +0.60(+1.13%) |
Mar 02, 2023 | 53.01 | 53.38 | 52.44 | 53.25 | 110,227 | -0.13(-0.24%) |
Mar 01, 2023 | 52.54 | 53.45 | 52.44 | 53.38 | 179,711 | +0.55(+1.05%) |
Feb 28, 2023 | 52.71 | 53.36 | 52.71 | 52.82 | 199,606 | +0.18(+0.35%) |
Feb 27, 2023 | 53.30 | 53.37 | 52.46 | 52.64 | 99,369 | -0.39(-0.73%) |
Feb 24, 2023 | 52.91 | 53.08 | 52.40 | 53.03 | 87,244 | -0.04(-0.07%) |
Feb 23, 2023 | 53.17 | 53.39 | 52.51 | 53.06 | 78,521 | -0.04(-0.07%) |
Feb 22, 2023 | 53.10 | 53.34 | 52.56 | 53.10 | 108,899 | -0.10(-0.18%) |
Feb 21, 2023 | 53.66 | 53.66 | 52.82 | 53.20 | 92,913 | -0.80(-1.47%) |
Feb 17, 2023 | 53.66 | 54.35 | 53.27 | 54.00 | 80,929 | +0.63(+1.18%) |
Feb 16, 2023 | 53.37 | 53.81 | 53.14 | 53.37 | 106,790 | -0.52(-0.97%) |
Feb 15, 2023 | 53.06 | 53.96 | 53.06 | 53.89 | 73,640 | +0.41(+0.76%) |
Feb 14, 2023 | 53.29 | 53.70 | 52.86 | 53.48 | 91,234 | +0.16(+0.29%) |
Feb 13, 2023 | 53.24 | 53.66 | 53.10 | 53.33 | 51,703 | +0.30(+0.57%) |
Feb 10, 2023 | 52.92 | 53.24 | 52.41 | 53.03 | 105,292 | +0.07(+0.13%) |
Feb 09, 2023 | 53.86 | 54.02 | 52.80 | 52.96 | 97,685 | -0.64(-1.19%) |
Feb 08, 2023 | 54.13 | 54.66 | 53.35 | 53.60 | 81,704 | -0.55(-1.02%) |
Feb 07, 2023 | 53.26 | 54.55 | 53.22 | 54.15 | 125,410 | +0.61(+1.14%) |
Feb 06, 2023 | 54.04 | 54.22 | 53.24 | 53.54 | 176,438 | -0.55(-1.02%) |
Feb 03, 2023 | 52.66 | 54.09 | 52.57 | 54.09 | 197,968 | +1.17(+2.22%) |
Feb 02, 2023 | 52.01 | 52.93 | 51.92 | 52.92 | 185,686 | +0.95(+1.83%) |