Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.37 | 44.70 | 43.16 | 43.68 | 242,512 | +0.61(+1.42%) |
Apr 27, 2023 | 42.08 | 43.29 | 41.80 | 43.07 | 246,628 | +1.13(+2.69%) |
Apr 26, 2023 | 41.44 | 42.84 | 41.37 | 41.94 | 292,679 | +0.50(+1.21%) |
Apr 25, 2023 | 44.71 | 45.03 | 41.30 | 41.44 | 392,904 | -3.76(-8.32%) |
Apr 24, 2023 | 43.26 | 45.26 | 42.77 | 45.20 | 295,347 | +1.82(+4.20%) |
Apr 21, 2023 | 42.27 | 43.82 | 41.65 | 43.38 | 372,469 | +1.28(+3.04%) |
Apr 20, 2023 | 43.72 | 43.72 | 41.34 | 42.10 | 557,305 | -1.85(-4.21%) |
Apr 19, 2023 | 44.98 | 45.13 | 43.21 | 43.95 | 459,181 | -1.33(-2.94%) |
Apr 18, 2023 | 45.84 | 46.27 | 44.87 | 45.28 | 185,156 | -0.23(-0.51%) |
Apr 17, 2023 | 45.20 | 45.90 | 44.77 | 45.51 | 257,783 | +0.29(+0.64%) |
Apr 14, 2023 | 46.43 | 46.73 | 44.94 | 45.22 | 232,316 | -1.18(-2.54%) |
Apr 13, 2023 | 46.25 | 47.12 | 45.79 | 46.40 | 256,051 | +0.71(+1.55%) |
Apr 12, 2023 | 47.19 | 48.18 | 45.69 | 45.69 | 262,177 | -1.24(-2.64%) |
Apr 11, 2023 | 46.59 | 47.55 | 45.63 | 46.93 | 303,717 | -0.28(-0.59%) |
Apr 10, 2023 | 45.22 | 47.61 | 45.01 | 47.21 | 398,663 | +1.93(+4.26%) |
Apr 06, 2023 | 45.42 | 45.89 | 44.54 | 45.28 | 338,560 | -0.43(-0.94%) |
Apr 05, 2023 | 44.97 | 46.04 | 44.41 | 45.71 | 442,761 | +0.88(+1.96%) |
Apr 04, 2023 | 46.44 | 46.65 | 44.32 | 44.83 | 303,227 | -1.46(-3.15%) |
Apr 03, 2023 | 46.54 | 46.78 | 44.19 | 46.29 | 332,433 | -0.29(-0.62%) |
Mar 31, 2023 | 45.51 | 46.71 | 45.20 | 46.58 | 340,847 | +1.92(+4.30%) |
Mar 30, 2023 | 45.64 | 45.88 | 44.65 | 44.66 | 230,351 | -0.27(-0.60%) |
Mar 29, 2023 | 44.82 | 45.62 | 44.46 | 44.93 | 256,161 | +0.59(+1.33%) |
Mar 28, 2023 | 45.72 | 45.99 | 44.13 | 44.34 | 278,231 | -1.43(-3.12%) |
Mar 27, 2023 | 45.70 | 46.37 | 45.20 | 45.77 | 222,399 | +0.58(+1.28%) |
Mar 24, 2023 | 44.76 | 45.25 | 43.56 | 45.19 | 292,791 | -0.10(-0.22%) |
Mar 23, 2023 | 45.23 | 46.59 | 44.88 | 45.29 | 362,700 | +0.26(+0.58%) |
Mar 22, 2023 | 47.41 | 47.68 | 45.01 | 45.03 | 270,828 | -2.41(-5.08%) |
Mar 21, 2023 | 45.22 | 48.19 | 45.22 | 47.44 | 539,340 | +2.80(+6.27%) |
Mar 20, 2023 | 47.59 | 47.85 | 44.34 | 44.64 | 544,879 | -2.82(-5.94%) |
Mar 17, 2023 | 47.97 | 48.16 | 45.75 | 47.46 | 858,511 | -0.72(-1.49%) |
Mar 16, 2023 | 46.38 | 48.78 | 45.39 | 48.18 | 516,896 | +1.40(+2.99%) |
Mar 15, 2023 | 49.25 | 49.26 | 45.34 | 46.78 | 929,622 | -3.52(-7.00%) |
Mar 14, 2023 | 51.35 | 52.05 | 49.34 | 50.30 | 413,260 | +0.10(+0.20%) |
Mar 13, 2023 | 52.19 | 52.20 | 50.10 | 50.20 | 505,571 | -2.49(-4.73%) |
Mar 10, 2023 | 55.50 | 55.96 | 51.68 | 52.69 | 856,019 | -2.82(-5.08%) |
Mar 09, 2023 | 60.53 | 60.75 | 55.03 | 55.51 | 744,655 | -5.24(-8.63%) |
Mar 08, 2023 | 61.06 | 61.37 | 59.30 | 60.75 | 242,340 | -0.02(-0.03%) |
Mar 07, 2023 | 60.70 | 61.17 | 59.65 | 60.77 | 199,647 | +0.07(+0.12%) |
Mar 06, 2023 | 61.22 | 61.86 | 60.34 | 60.70 | 284,024 | -0.30(-0.49%) |
Mar 03, 2023 | 62.32 | 63.02 | 60.86 | 61.00 | 367,310 | -0.58(-0.94%) |
Mar 02, 2023 | 62.08 | 62.62 | 61.17 | 61.58 | 235,520 | -0.90(-1.44%) |
Mar 01, 2023 | 62.77 | 63.08 | 61.79 | 62.48 | 427,662 | -0.21(-0.33%) |
Feb 28, 2023 | 61.67 | 63.53 | 61.50 | 62.69 | 312,307 | +1.16(+1.89%) |
Feb 27, 2023 | 62.23 | 62.65 | 61.10 | 61.53 | 307,495 | -0.03(-0.05%) |
Feb 24, 2023 | 62.16 | 62.55 | 60.59 | 61.56 | 297,023 | -1.52(-2.41%) |
Feb 23, 2023 | 61.90 | 63.16 | 61.07 | 63.08 | 393,444 | +1.76(+2.87%) |
Feb 22, 2023 | 60.22 | 61.37 | 59.58 | 61.32 | 351,154 | +1.30(+2.17%) |
Feb 21, 2023 | 60.88 | 61.94 | 58.40 | 60.02 | 509,188 | -1.39(-2.26%) |
Feb 17, 2023 | 61.70 | 62.23 | 60.02 | 61.41 | 318,710 | -0.32(-0.52%) |
Feb 16, 2023 | 62.77 | 63.11 | 61.73 | 61.73 | 269,564 | -1.46(-2.31%) |
Feb 15, 2023 | 62.92 | 63.76 | 61.96 | 63.19 | 288,331 | +0.00(+0.00%) |
Feb 14, 2023 | 61.80 | 63.85 | 61.06 | 63.19 | 312,833 | +1.25(+2.02%) |
Feb 13, 2023 | 61.31 | 62.28 | 60.15 | 61.94 | 276,896 | +0.89(+1.46%) |
Feb 10, 2023 | 61.25 | 62.25 | 60.40 | 61.05 | 318,929 | -0.23(-0.38%) |
Feb 09, 2023 | 64.05 | 64.40 | 60.50 | 61.28 | 433,777 | -2.34(-3.68%) |
Feb 08, 2023 | 65.00 | 67.24 | 63.17 | 63.62 | 436,812 | -1.17(-1.81%) |
Feb 07, 2023 | 63.34 | 64.88 | 60.95 | 64.79 | 720,659 | +1.09(+1.71%) |
Feb 06, 2023 | 61.78 | 65.96 | 60.29 | 63.70 | 879,427 | +1.68(+2.71%) |
Feb 03, 2023 | 60.05 | 66.00 | 60.00 | 62.02 | 2,246,583 | -8.70(-12.30%) |
Feb 02, 2023 | 72.06 | 72.74 | 68.97 | 70.72 | 895,721 | -0.06(-0.08%) |