Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.37 | 39.80 | 39.37 | 39.74 | 12,187 | +0.29(+0.73%) |
Apr 27, 2023 | 38.87 | 39.47 | 38.87 | 39.45 | 9,261 | +0.04(+0.09%) |
Apr 26, 2023 | 39.66 | 39.66 | 39.31 | 39.41 | 11,028 | -0.09(-0.22%) |
Apr 25, 2023 | 40.59 | 40.59 | 39.50 | 39.50 | 7,628 | -1.41(-3.45%) |
Apr 24, 2023 | 41.13 | 41.13 | 40.77 | 40.91 | 15,434 | -0.14(-0.33%) |
Apr 21, 2023 | 41.26 | 41.26 | 40.92 | 41.05 | 18,600 | -0.17(-0.42%) |
Apr 20, 2023 | 41.39 | 41.39 | 41.03 | 41.22 | 1,869 | +0.14(+0.33%) |
Apr 19, 2023 | 41.51 | 41.51 | 41.02 | 41.08 | 9,447 | -0.71(-1.70%) |
Apr 18, 2023 | 42.40 | 42.40 | 41.74 | 41.79 | 10,383 | -0.24(-0.56%) |
Apr 17, 2023 | 42.02 | 42.04 | 41.78 | 42.03 | 6,368 | -0.10(-0.25%) |
Apr 14, 2023 | 42.40 | 42.40 | 42.13 | 42.13 | 2,790 | -0.34(-0.80%) |
Apr 13, 2023 | 42.13 | 42.54 | 41.99 | 42.47 | 6,671 | +0.48(+1.14%) |
Apr 12, 2023 | 42.09 | 42.09 | 41.99 | 41.99 | 2,394 | -0.48(-1.14%) |
Apr 11, 2023 | 42.88 | 42.88 | 42.48 | 42.48 | 9,816 | -0.21(-0.50%) |
Apr 10, 2023 | 41.75 | 42.69 | 41.75 | 42.69 | 13,783 | +0.65(+1.55%) |
Apr 06, 2023 | 41.98 | 42.04 | 41.98 | 42.04 | 2,226 | -0.21(-0.49%) |
Apr 05, 2023 | 42.45 | 42.45 | 41.90 | 42.25 | 5,077 | -0.42(-0.98%) |
Apr 04, 2023 | 43.01 | 43.01 | 42.44 | 42.66 | 85,667 | -0.93(-2.13%) |
Apr 03, 2023 | 43.58 | 43.63 | 43.16 | 43.59 | 27,546 | -0.24(-0.55%) |
Mar 31, 2023 | 43.32 | 43.91 | 43.32 | 43.84 | 4,534 | +0.93(+2.17%) |
Mar 30, 2023 | 43.01 | 43.01 | 42.91 | 42.91 | 6,944 | +0.28(+0.66%) |
Mar 29, 2023 | 42.03 | 42.62 | 42.03 | 42.62 | 4,756 | +0.77(+1.83%) |
Mar 28, 2023 | 42.06 | 42.06 | 41.58 | 41.86 | 4,171 | -0.42(-0.99%) |
Mar 27, 2023 | 42.55 | 42.55 | 42.27 | 42.27 | 7,028 | +0.24(+0.56%) |
Mar 24, 2023 | 41.83 | 42.04 | 41.55 | 42.04 | 5,215 | -0.13(-0.32%) |
Mar 23, 2023 | 42.35 | 42.99 | 41.97 | 42.17 | 10,122 | +0.22(+0.53%) |
Mar 22, 2023 | 42.71 | 42.96 | 41.95 | 41.95 | 6,698 | -0.75(-1.76%) |
Mar 21, 2023 | 43.16 | 43.21 | 42.46 | 42.70 | 5,524 | +0.46(+1.08%) |
Mar 20, 2023 | 42.03 | 42.24 | 42.03 | 42.24 | 3,748 | +0.63(+1.51%) |
Mar 17, 2023 | 42.09 | 42.10 | 41.62 | 41.62 | 4,207 | -0.76(-1.80%) |
Mar 16, 2023 | 41.01 | 42.38 | 41.01 | 42.38 | 4,429 | +0.68(+1.63%) |
Mar 15, 2023 | 41.49 | 41.70 | 41.20 | 41.70 | 8,441 | -0.72(-1.70%) |
Mar 14, 2023 | 42.05 | 42.59 | 42.05 | 42.42 | 7,523 | +1.16(+2.82%) |
Mar 13, 2023 | 41.25 | 41.67 | 41.12 | 41.26 | 5,927 | -0.54(-1.29%) |
Mar 10, 2023 | 42.40 | 42.40 | 41.63 | 41.80 | 94,706 | -1.10(-2.56%) |
Mar 09, 2023 | 43.79 | 43.79 | 42.89 | 42.89 | 34,739 | -0.68(-1.55%) |
Mar 08, 2023 | 43.01 | 43.57 | 43.01 | 43.57 | 7,781 | +0.58(+1.36%) |
Mar 07, 2023 | 43.36 | 43.65 | 42.84 | 42.99 | 20,529 | -0.52(-1.20%) |
Mar 06, 2023 | 44.55 | 44.55 | 43.41 | 43.51 | 18,045 | -0.84(-1.89%) |
Mar 03, 2023 | 43.83 | 44.35 | 43.83 | 44.35 | 2,187 | +0.48(+1.10%) |
Mar 02, 2023 | 43.24 | 43.86 | 43.24 | 43.86 | 4,213 | +0.08(+0.17%) |
Mar 01, 2023 | 43.78 | 43.86 | 43.78 | 43.79 | 2,139 | +0.35(+0.80%) |
Feb 28, 2023 | 43.49 | 43.79 | 43.44 | 43.44 | 5,167 | -0.02(-0.04%) |
Feb 27, 2023 | 43.87 | 43.87 | 43.42 | 43.46 | 8,834 | +0.14(+0.33%) |
Feb 24, 2023 | 43.18 | 43.32 | 43.02 | 43.32 | 4,063 | -0.56(-1.28%) |
Feb 23, 2023 | 44.05 | 44.05 | 43.36 | 43.88 | 10,314 | +0.40(+0.92%) |
Feb 22, 2023 | 43.72 | 43.72 | 43.44 | 43.48 | 11,361 | -0.02(-0.05%) |
Feb 21, 2023 | 43.86 | 43.86 | 43.50 | 43.50 | 7,568 | -1.26(-2.81%) |
Feb 17, 2023 | 44.82 | 45.00 | 44.49 | 44.76 | 31,075 | -0.30(-0.67%) |
Feb 16, 2023 | 45.24 | 45.40 | 45.06 | 45.06 | 6,794 | -0.45(-1.00%) |
Feb 15, 2023 | 44.79 | 45.56 | 44.79 | 45.51 | 13,183 | +0.23(+0.50%) |
Feb 14, 2023 | 45.68 | 45.68 | 44.93 | 45.29 | 12,952 | -0.03(-0.06%) |
Feb 13, 2023 | 44.93 | 45.32 | 44.93 | 45.32 | 7,154 | +0.68(+1.52%) |
Feb 10, 2023 | 44.93 | 44.93 | 44.33 | 44.64 | 3,316 | -0.26(-0.58%) |
Feb 09, 2023 | 45.45 | 45.45 | 44.82 | 44.90 | 14,065 | -0.16(-0.36%) |
Feb 08, 2023 | 45.36 | 45.39 | 45.03 | 45.06 | 20,178 | -0.56(-1.23%) |
Feb 07, 2023 | 44.88 | 45.63 | 44.76 | 45.63 | 27,195 | +0.33(+0.74%) |
Feb 06, 2023 | 45.74 | 45.80 | 45.24 | 45.29 | 6,281 | -0.95(-2.06%) |
Feb 03, 2023 | 46.32 | 46.68 | 46.25 | 46.25 | 10,893 | -0.41(-0.88%) |
Feb 02, 2023 | 45.92 | 46.66 | 45.92 | 46.66 | 16,547 | +1.24(+2.74%) |