Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.18 | 41.50 | 39.74 | 41.12 | 203,463 | +1.18(+2.95%) |
Apr 27, 2023 | 39.86 | 40.58 | 39.58 | 39.94 | 273,724 | +0.18(+0.45%) |
Apr 26, 2023 | 40.49 | 40.99 | 39.54 | 39.76 | 198,583 | -0.99(-2.42%) |
Apr 25, 2023 | 41.50 | 41.92 | 40.75 | 40.75 | 192,142 | -1.45(-3.43%) |
Apr 24, 2023 | 40.73 | 42.21 | 40.61 | 42.20 | 228,319 | +1.37(+3.35%) |
Apr 21, 2023 | 41.29 | 41.43 | 40.73 | 40.83 | 186,755 | -0.39(-0.94%) |
Apr 20, 2023 | 41.52 | 41.81 | 40.88 | 41.22 | 289,924 | -0.88(-2.09%) |
Apr 19, 2023 | 42.22 | 42.48 | 41.65 | 42.10 | 202,840 | -0.71(-1.66%) |
Apr 18, 2023 | 42.75 | 43.05 | 42.28 | 42.81 | 172,331 | +0.06(+0.14%) |
Apr 17, 2023 | 43.52 | 43.58 | 42.68 | 42.75 | 244,213 | -0.77(-1.77%) |
Apr 14, 2023 | 43.47 | 43.89 | 43.12 | 43.52 | 211,676 | +0.15(+0.35%) |
Apr 13, 2023 | 43.11 | 43.67 | 42.85 | 43.37 | 421,268 | +0.39(+0.91%) |
Apr 12, 2023 | 43.76 | 43.76 | 42.81 | 42.98 | 321,635 | -0.29(-0.67%) |
Apr 11, 2023 | 42.37 | 43.56 | 42.23 | 43.27 | 502,579 | +1.32(+3.14%) |
Apr 10, 2023 | 41.85 | 42.60 | 41.80 | 41.95 | 306,223 | +0.29(+0.69%) |
Apr 06, 2023 | 42.27 | 42.27 | 41.53 | 41.66 | 181,566 | -0.62(-1.46%) |
Apr 05, 2023 | 42.38 | 42.67 | 41.67 | 42.28 | 172,916 | -0.03(-0.07%) |
Apr 04, 2023 | 43.09 | 43.09 | 41.41 | 42.31 | 474,527 | -0.58(-1.35%) |
Apr 03, 2023 | 42.41 | 43.05 | 41.88 | 42.89 | 644,880 | +2.13(+5.22%) |
Mar 31, 2023 | 40.81 | 41.25 | 40.62 | 40.76 | 305,264 | -0.02(-0.05%) |
Mar 30, 2023 | 40.95 | 41.01 | 40.40 | 40.78 | 213,199 | +0.22(+0.54%) |
Mar 29, 2023 | 40.33 | 40.85 | 40.16 | 40.56 | 320,188 | +0.67(+1.68%) |
Mar 28, 2023 | 39.23 | 40.51 | 39.23 | 39.89 | 482,840 | +0.23(+0.58%) |
Mar 27, 2023 | 38.14 | 39.80 | 37.72 | 39.66 | 681,508 | +1.96(+5.19%) |
Mar 24, 2023 | 36.23 | 37.89 | 36.04 | 37.71 | 590,766 | +0.41(+1.10%) |
Mar 23, 2023 | 37.99 | 38.57 | 36.97 | 37.30 | 418,487 | -0.17(-0.45%) |
Mar 22, 2023 | 37.85 | 38.63 | 37.44 | 37.47 | 575,599 | -0.52(-1.37%) |
Mar 21, 2023 | 37.90 | 38.45 | 37.45 | 37.99 | 905,577 | +1.17(+3.17%) |
Mar 20, 2023 | 36.19 | 36.95 | 35.95 | 36.82 | 551,511 | +0.78(+2.16%) |
Mar 17, 2023 | 36.50 | 36.94 | 35.84 | 36.04 | 1,620,593 | -1.26(-3.37%) |
Mar 16, 2023 | 35.08 | 37.39 | 35.08 | 37.30 | 835,432 | +1.03(+2.85%) |
Mar 15, 2023 | 36.78 | 37.35 | 34.27 | 36.26 | 851,923 | -2.34(-6.06%) |
Mar 14, 2023 | 38.66 | 39.77 | 38.11 | 38.60 | 689,857 | +0.32(+0.83%) |
Mar 13, 2023 | 38.11 | 39.89 | 38.11 | 38.29 | 641,816 | -1.56(-3.92%) |
Mar 10, 2023 | 40.43 | 41.01 | 39.47 | 39.85 | 645,056 | -0.67(-1.65%) |
Mar 09, 2023 | 41.08 | 42.82 | 40.51 | 40.52 | 555,141 | -1.34(-3.21%) |
Mar 08, 2023 | 41.63 | 42.63 | 41.34 | 41.86 | 651,525 | -0.12(-0.28%) |
Mar 07, 2023 | 42.84 | 43.28 | 41.67 | 41.98 | 538,691 | -1.18(-2.72%) |
Mar 06, 2023 | 43.85 | 44.00 | 42.86 | 43.16 | 763,604 | -0.77(-1.75%) |
Mar 03, 2023 | 41.99 | 44.18 | 41.88 | 43.92 | 1,464,596 | +1.27(+2.99%) |
Mar 02, 2023 | 42.12 | 42.97 | 41.77 | 42.65 | 1,030,746 | +0.54(+1.28%) |
Mar 01, 2023 | 41.39 | 43.33 | 41.39 | 42.11 | 1,670,163 | +0.78(+1.88%) |
Feb 28, 2023 | 42.43 | 42.72 | 41.33 | 41.33 | 3,449,431 | +0.19(+0.46%) |
Feb 27, 2023 | 41.17 | 41.41 | 40.47 | 41.14 | 223,393 | +0.06(+0.15%) |
Feb 24, 2023 | 38.88 | 41.19 | 38.88 | 41.08 | 311,891 | +1.47(+3.72%) |
Feb 23, 2023 | 38.40 | 39.75 | 38.04 | 39.61 | 243,152 | +2.07(+5.52%) |
Feb 22, 2023 | 37.44 | 38.06 | 36.44 | 37.54 | 340,583 | +0.24(+0.64%) |
Feb 21, 2023 | 38.47 | 39.43 | 37.17 | 37.30 | 329,092 | -1.62(-4.17%) |
Feb 17, 2023 | 41.68 | 41.68 | 38.85 | 38.92 | 382,216 | -3.46(-8.16%) |
Feb 16, 2023 | 42.65 | 43.70 | 42.34 | 42.38 | 196,964 | -0.85(-1.96%) |
Feb 15, 2023 | 43.76 | 43.80 | 41.56 | 43.23 | 258,470 | -1.32(-2.97%) |
Feb 14, 2023 | 42.96 | 44.70 | 42.54 | 44.55 | 272,289 | +1.01(+2.31%) |
Feb 13, 2023 | 43.67 | 44.26 | 42.43 | 43.55 | 239,993 | -0.48(-1.09%) |
Feb 10, 2023 | 41.11 | 44.04 | 41.11 | 44.02 | 352,244 | +3.59(+8.87%) |
Feb 09, 2023 | 41.67 | 41.93 | 40.43 | 40.44 | 207,751 | -1.26(-3.03%) |
Feb 08, 2023 | 42.52 | 42.66 | 41.62 | 41.70 | 174,853 | -0.65(-1.53%) |
Feb 07, 2023 | 41.10 | 42.46 | 40.52 | 42.35 | 298,399 | +1.57(+3.86%) |
Feb 06, 2023 | 42.06 | 42.15 | 40.39 | 40.78 | 216,190 | -1.21(-2.87%) |
Feb 03, 2023 | 41.51 | 43.35 | 41.16 | 41.98 | 282,518 | +0.68(+1.64%) |
Feb 02, 2023 | 41.24 | 42.09 | 40.23 | 41.30 | 229,171 | -0.33(-0.79%) |