Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.97 | 42.36 | 41.94 | 42.33 | 719,274 | +0.08(+0.18%) |
Apr 27, 2023 | 41.90 | 42.26 | 41.79 | 42.26 | 322,674 | +0.54(+1.29%) |
Apr 26, 2023 | 41.97 | 41.98 | 41.69 | 41.72 | 371,710 | +0.10(+0.23%) |
Apr 25, 2023 | 42.07 | 42.07 | 41.62 | 41.62 | 690,968 | -0.81(-1.90%) |
Apr 24, 2023 | 42.30 | 42.43 | 42.26 | 42.43 | 448,614 | +0.04(+0.09%) |
Apr 21, 2023 | 42.49 | 42.49 | 42.21 | 42.39 | 928,931 | -0.31(-0.72%) |
Apr 20, 2023 | 42.73 | 42.95 | 42.62 | 42.70 | 199,998 | -0.10(-0.22%) |
Apr 19, 2023 | 42.74 | 42.83 | 42.72 | 42.79 | 183,243 | -0.14(-0.34%) |
Apr 18, 2023 | 42.95 | 42.96 | 42.81 | 42.94 | 165,523 | +0.12(+0.27%) |
Apr 17, 2023 | 42.75 | 42.86 | 42.63 | 42.82 | 435,945 | +0.12(+0.29%) |
Apr 14, 2023 | 42.98 | 43.07 | 42.57 | 42.70 | 230,475 | -0.40(-0.93%) |
Apr 13, 2023 | 42.87 | 43.19 | 42.87 | 43.10 | 200,779 | +0.51(+1.19%) |
Apr 12, 2023 | 42.87 | 42.93 | 42.57 | 42.59 | 378,992 | +0.01(+0.02%) |
Apr 11, 2023 | 42.56 | 42.64 | 42.50 | 42.58 | 235,897 | +0.24(+0.57%) |
Apr 10, 2023 | 42.07 | 42.37 | 41.99 | 42.34 | 206,893 | -0.09(-0.20%) |
Apr 06, 2023 | 42.10 | 42.53 | 42.03 | 42.43 | 321,307 | +0.12(+0.29%) |
Apr 05, 2023 | 42.40 | 42.47 | 42.12 | 42.30 | 474,622 | -0.19(-0.45%) |
Apr 04, 2023 | 42.50 | 42.66 | 42.37 | 42.50 | 351,936 | -0.22(-0.52%) |
Apr 03, 2023 | 42.50 | 42.72 | 42.45 | 42.72 | 655,777 | +0.71(+1.69%) |
Mar 31, 2023 | 42.03 | 42.17 | 41.98 | 42.01 | 499,758 | +0.07(+0.16%) |
Mar 30, 2023 | 42.03 | 42.03 | 41.85 | 41.94 | 309,788 | +0.38(+0.92%) |
Mar 29, 2023 | 41.50 | 41.65 | 41.44 | 41.56 | 336,602 | +0.35(+0.86%) |
Mar 28, 2023 | 41.16 | 41.27 | 41.09 | 41.20 | 359,137 | +0.32(+0.77%) |
Mar 27, 2023 | 40.85 | 40.92 | 40.66 | 40.88 | 253,518 | +0.16(+0.40%) |
Mar 24, 2023 | 40.62 | 40.77 | 40.41 | 40.72 | 1,087,843 | -0.04(-0.09%) |
Mar 23, 2023 | 41.11 | 41.38 | 40.62 | 40.76 | 396,337 | -0.03(-0.07%) |
Mar 22, 2023 | 41.11 | 41.59 | 40.79 | 40.79 | 284,037 | +0.01(+0.02%) |
Mar 21, 2023 | 40.79 | 40.86 | 40.58 | 40.78 | 205,558 | +0.14(+0.35%) |
Mar 20, 2023 | 40.45 | 40.72 | 40.39 | 40.63 | 309,501 | +0.27(+0.67%) |
Mar 17, 2023 | 40.59 | 40.61 | 40.26 | 40.37 | 345,147 | -0.20(-0.50%) |
Mar 16, 2023 | 39.87 | 40.58 | 39.80 | 40.57 | 718,263 | +0.42(+1.05%) |
Mar 15, 2023 | 40.14 | 40.29 | 39.70 | 40.15 | 808,493 | -0.96(-2.33%) |
Mar 14, 2023 | 40.94 | 41.12 | 40.77 | 41.10 | 673,827 | +0.57(+1.40%) |
Mar 13, 2023 | 40.38 | 40.86 | 40.29 | 40.54 | 1,115,928 | -0.13(-0.33%) |
Mar 10, 2023 | 41.11 | 41.24 | 40.61 | 40.67 | 827,498 | -0.75(-1.81%) |
Mar 09, 2023 | 42.03 | 42.15 | 41.39 | 41.42 | 332,682 | -0.52(-1.24%) |
Mar 08, 2023 | 41.81 | 42.08 | 41.78 | 41.94 | 297,775 | +0.18(+0.44%) |
Mar 07, 2023 | 42.27 | 42.31 | 41.71 | 41.76 | 335,288 | -0.67(-1.58%) |
Mar 06, 2023 | 42.45 | 42.56 | 42.35 | 42.43 | 182,363 | -0.20(-0.47%) |
Mar 03, 2023 | 42.42 | 42.69 | 42.24 | 42.63 | 151,643 | +0.37(+0.89%) |
Mar 02, 2023 | 41.88 | 42.27 | 41.85 | 42.26 | 332,255 | +0.17(+0.41%) |
Mar 01, 2023 | 42.07 | 42.18 | 41.92 | 42.08 | 448,217 | +0.43(+1.04%) |
Feb 28, 2023 | 41.63 | 41.83 | 41.56 | 41.65 | 569,465 | -0.15(-0.37%) |
Feb 27, 2023 | 41.73 | 41.89 | 41.63 | 41.80 | 476,837 | +0.26(+0.62%) |
Feb 24, 2023 | 41.49 | 41.58 | 41.33 | 41.55 | 519,877 | -0.63(-1.50%) |
Feb 23, 2023 | 42.29 | 42.36 | 41.84 | 42.18 | 256,573 | -0.23(-0.54%) |
Feb 22, 2023 | 42.59 | 42.63 | 42.27 | 42.41 | 203,685 | -0.09(-0.20%) |
Feb 21, 2023 | 42.68 | 42.85 | 42.49 | 42.50 | 644,051 | -0.41(-0.96%) |
Feb 17, 2023 | 42.75 | 42.97 | 42.64 | 42.91 | 204,663 | -0.30(-0.69%) |
Feb 16, 2023 | 43.04 | 43.52 | 42.93 | 43.21 | 318,372 | -0.07(-0.16%) |
Feb 15, 2023 | 42.96 | 43.28 | 42.87 | 43.27 | 306,514 | -0.79(-1.79%) |
Feb 14, 2023 | 43.80 | 44.27 | 43.65 | 44.06 | 275,984 | -0.10(-0.22%) |
Feb 13, 2023 | 43.83 | 44.16 | 43.80 | 44.15 | 602,815 | +0.33(+0.74%) |
Feb 10, 2023 | 43.96 | 43.98 | 43.68 | 43.83 | 352,540 | -0.34(-0.76%) |
Feb 09, 2023 | 44.76 | 44.76 | 44.04 | 44.16 | 255,397 | +0.09(+0.20%) |
Feb 08, 2023 | 44.33 | 44.38 | 44.02 | 44.08 | 343,740 | -0.28(-0.63%) |
Feb 07, 2023 | 43.84 | 44.50 | 43.72 | 44.36 | 565,975 | +0.26(+0.59%) |
Feb 06, 2023 | 44.08 | 44.20 | 43.81 | 44.10 | 276,482 | -0.40(-0.91%) |
Feb 03, 2023 | 44.66 | 44.92 | 44.44 | 44.50 | 483,824 | -0.59(-1.30%) |
Feb 02, 2023 | 45.39 | 45.40 | 44.89 | 45.09 | 562,388 | -0.36(-0.80%) |