Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.72 | 42.31 | 40.67 | 41.27 | 252,996 | +0.61(+1.50%) |
Apr 27, 2023 | 38.92 | 40.89 | 37.98 | 40.66 | 245,005 | +3.73(+10.10%) |
Apr 26, 2023 | 37.05 | 37.43 | 36.57 | 36.93 | 190,343 | -0.76(-2.01%) |
Apr 25, 2023 | 37.54 | 38.08 | 37.42 | 37.69 | 131,730 | -0.22(-0.57%) |
Apr 24, 2023 | 39.29 | 39.29 | 37.67 | 37.90 | 164,785 | -1.69(-4.27%) |
Apr 21, 2023 | 39.97 | 39.97 | 39.19 | 39.59 | 126,116 | -0.06(-0.15%) |
Apr 20, 2023 | 39.65 | 39.72 | 39.26 | 39.65 | 137,515 | -0.20(-0.49%) |
Apr 19, 2023 | 39.65 | 39.88 | 39.30 | 39.85 | 152,211 | -0.08(-0.20%) |
Apr 18, 2023 | 39.82 | 40.17 | 39.44 | 39.93 | 192,372 | +0.17(+0.42%) |
Apr 17, 2023 | 39.52 | 40.00 | 39.27 | 39.76 | 138,021 | +0.18(+0.45%) |
Apr 14, 2023 | 39.97 | 40.61 | 39.18 | 39.58 | 187,324 | -0.52(-1.30%) |
Apr 13, 2023 | 39.65 | 40.13 | 39.25 | 40.10 | 153,400 | +0.36(+0.91%) |
Apr 12, 2023 | 39.47 | 39.77 | 38.98 | 39.74 | 143,596 | +0.60(+1.53%) |
Apr 11, 2023 | 39.11 | 39.56 | 39.03 | 39.14 | 129,398 | +0.29(+0.76%) |
Apr 10, 2023 | 38.07 | 39.04 | 38.07 | 38.85 | 184,079 | +0.62(+1.62%) |
Apr 06, 2023 | 38.52 | 38.52 | 38.03 | 38.23 | 106,477 | -0.19(-0.49%) |
Apr 05, 2023 | 38.29 | 38.63 | 37.96 | 38.42 | 139,426 | -0.20(-0.51%) |
Apr 04, 2023 | 39.99 | 39.99 | 38.23 | 38.61 | 202,807 | -1.33(-3.32%) |
Apr 03, 2023 | 39.45 | 40.12 | 39.19 | 39.94 | 167,082 | +0.38(+0.97%) |
Mar 31, 2023 | 39.56 | 39.78 | 39.17 | 39.55 | 333,389 | +0.33(+0.85%) |
Mar 30, 2023 | 39.40 | 39.59 | 38.92 | 39.22 | 95,919 | +0.05(+0.13%) |
Mar 29, 2023 | 39.21 | 39.27 | 38.85 | 39.17 | 170,604 | +0.35(+0.91%) |
Mar 28, 2023 | 37.98 | 38.84 | 37.98 | 38.82 | 158,125 | +0.64(+1.67%) |
Mar 27, 2023 | 38.24 | 38.44 | 38.03 | 38.18 | 122,619 | +0.53(+1.41%) |
Mar 24, 2023 | 36.93 | 37.73 | 36.66 | 37.65 | 167,045 | +0.32(+0.87%) |
Mar 23, 2023 | 37.60 | 37.94 | 36.88 | 37.33 | 170,609 | -0.18(-0.47%) |
Mar 22, 2023 | 37.99 | 38.44 | 37.45 | 37.50 | 218,011 | -0.42(-1.11%) |
Mar 21, 2023 | 38.04 | 38.54 | 37.74 | 37.92 | 208,438 | +0.66(+1.77%) |
Mar 20, 2023 | 37.63 | 37.97 | 37.17 | 37.27 | 218,295 | +0.16(+0.42%) |
Mar 17, 2023 | 37.32 | 37.32 | 36.59 | 37.11 | 1,006,189 | -0.47(-1.25%) |
Mar 16, 2023 | 36.63 | 37.89 | 36.26 | 37.58 | 231,241 | +0.34(+0.92%) |
Mar 15, 2023 | 36.99 | 37.52 | 36.43 | 37.24 | 335,444 | -0.91(-2.39%) |
Mar 14, 2023 | 38.62 | 38.75 | 37.46 | 38.15 | 351,791 | +0.78(+2.08%) |
Mar 13, 2023 | 37.28 | 37.54 | 36.92 | 37.37 | 277,086 | -0.57(-1.50%) |
Mar 10, 2023 | 39.33 | 39.37 | 37.76 | 37.94 | 324,728 | -1.51(-3.83%) |
Mar 09, 2023 | 40.33 | 40.55 | 39.46 | 39.46 | 245,496 | -0.67(-1.66%) |
Mar 08, 2023 | 40.07 | 40.26 | 39.71 | 40.12 | 259,717 | +0.28(+0.69%) |
Mar 07, 2023 | 39.91 | 40.43 | 39.58 | 39.85 | 563,566 | +0.06(+0.15%) |
Mar 06, 2023 | 41.78 | 41.81 | 39.45 | 39.79 | 365,491 | -1.98(-4.75%) |
Mar 03, 2023 | 42.03 | 42.13 | 41.50 | 41.77 | 292,129 | +0.18(+0.42%) |
Mar 02, 2023 | 41.36 | 41.87 | 41.04 | 41.60 | 243,788 | -0.04(-0.09%) |
Mar 01, 2023 | 41.23 | 41.83 | 41.22 | 41.64 | 159,520 | +0.26(+0.62%) |
Feb 28, 2023 | 41.72 | 42.00 | 41.38 | 41.38 | 268,542 | -0.32(-0.78%) |
Feb 27, 2023 | 42.31 | 42.32 | 41.64 | 41.70 | 165,864 | -0.15(-0.35%) |
Feb 24, 2023 | 41.56 | 41.85 | 41.25 | 41.85 | 177,609 | -0.37(-0.88%) |
Feb 23, 2023 | 42.34 | 42.65 | 41.88 | 42.23 | 170,741 | +0.09(+0.21%) |
Feb 22, 2023 | 41.60 | 42.65 | 41.60 | 42.14 | 357,928 | +0.66(+1.59%) |
Feb 21, 2023 | 41.99 | 42.18 | 41.47 | 41.48 | 230,045 | -1.05(-2.46%) |
Feb 17, 2023 | 46.33 | 46.33 | 42.12 | 42.53 | 364,232 | -0.20(-0.46%) |
Feb 16, 2023 | 42.86 | 43.11 | 42.53 | 42.72 | 273,425 | -0.62(-1.42%) |
Feb 15, 2023 | 43.05 | 43.72 | 43.04 | 43.34 | 205,959 | -0.15(-0.34%) |
Feb 14, 2023 | 43.57 | 44.40 | 43.16 | 43.48 | 218,294 | -0.43(-0.98%) |
Feb 13, 2023 | 43.67 | 44.15 | 43.48 | 43.92 | 264,312 | +0.37(+0.85%) |
Feb 10, 2023 | 44.01 | 44.26 | 43.48 | 43.54 | 179,748 | -0.42(-0.96%) |
Feb 09, 2023 | 44.93 | 45.10 | 43.95 | 43.96 | 153,471 | -0.68(-1.51%) |
Feb 08, 2023 | 44.50 | 44.87 | 44.28 | 44.64 | 165,947 | -0.32(-0.72%) |
Feb 07, 2023 | 44.42 | 45.35 | 44.42 | 44.96 | 161,408 | +0.20(+0.44%) |
Feb 06, 2023 | 44.71 | 44.95 | 44.12 | 44.77 | 140,952 | -0.12(-0.26%) |
Feb 03, 2023 | 44.42 | 45.05 | 44.35 | 44.88 | 270,884 | +0.22(+0.48%) |
Feb 02, 2023 | 44.43 | 45.29 | 44.31 | 44.67 | 188,587 | +0.34(+0.77%) |