Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.63 | 39.36 | 38.63 | 38.96 | 72,292 | +0.14(+0.35%) |
Apr 27, 2023 | 38.40 | 38.87 | 38.35 | 38.82 | 12,273 | +0.67(+1.76%) |
Apr 26, 2023 | 38.42 | 38.60 | 37.88 | 38.15 | 17,703 | +0.10(+0.26%) |
Apr 25, 2023 | 39.20 | 39.20 | 37.91 | 38.05 | 18,230 | -1.54(-3.90%) |
Apr 24, 2023 | 39.63 | 40.18 | 39.55 | 39.60 | 20,429 | -0.10(-0.24%) |
Apr 21, 2023 | 40.41 | 40.41 | 39.54 | 39.70 | 15,418 | -0.58(-1.45%) |
Apr 20, 2023 | 40.27 | 40.55 | 39.96 | 40.28 | 39,880 | -0.48(-1.17%) |
Apr 19, 2023 | 39.87 | 40.94 | 39.82 | 40.75 | 11,810 | +1.09(+2.74%) |
Apr 18, 2023 | 40.79 | 40.79 | 39.57 | 39.67 | 31,714 | -1.08(-2.64%) |
Apr 17, 2023 | 39.74 | 40.74 | 39.46 | 40.74 | 20,923 | +0.86(+2.17%) |
Apr 14, 2023 | 41.02 | 41.04 | 39.66 | 39.88 | 21,365 | -0.81(-1.98%) |
Apr 13, 2023 | 40.47 | 40.82 | 40.28 | 40.69 | 36,169 | +0.47(+1.16%) |
Apr 12, 2023 | 40.81 | 40.87 | 40.14 | 40.22 | 14,306 | -0.50(-1.24%) |
Apr 11, 2023 | 41.11 | 41.11 | 40.66 | 40.72 | 16,026 | -0.15(-0.36%) |
Apr 10, 2023 | 40.39 | 41.14 | 40.39 | 40.87 | 14,253 | +0.24(+0.60%) |
Apr 06, 2023 | 40.41 | 40.86 | 40.39 | 40.63 | 66,975 | +0.33(+0.83%) |
Apr 05, 2023 | 40.04 | 40.49 | 39.98 | 40.29 | 12,144 | -0.25(-0.61%) |
Apr 04, 2023 | 41.50 | 41.50 | 40.10 | 40.54 | 58,085 | -0.98(-2.36%) |
Apr 03, 2023 | 41.66 | 42.08 | 41.22 | 41.52 | 16,691 | -0.21(-0.51%) |
Mar 31, 2023 | 41.77 | 41.90 | 41.37 | 41.73 | 22,400 | +0.39(+0.94%) |
Mar 30, 2023 | 42.63 | 42.63 | 41.26 | 41.35 | 24,762 | -0.93(-2.20%) |
Mar 29, 2023 | 42.66 | 42.66 | 41.83 | 42.28 | 225,075 | +0.11(+0.25%) |
Mar 28, 2023 | 42.45 | 42.56 | 41.90 | 42.17 | 21,334 | -0.35(-0.82%) |
Mar 27, 2023 | 43.02 | 43.02 | 42.49 | 42.52 | 27,540 | +0.23(+0.55%) |
Mar 24, 2023 | 40.73 | 42.29 | 40.19 | 42.29 | 49,372 | +1.30(+3.16%) |
Mar 23, 2023 | 42.41 | 42.64 | 40.70 | 40.99 | 77,427 | -1.24(-2.94%) |
Mar 22, 2023 | 44.41 | 44.41 | 42.13 | 42.23 | 132,928 | -2.09(-4.71%) |
Mar 21, 2023 | 44.55 | 44.68 | 43.81 | 44.32 | 88,167 | +1.66(+3.88%) |
Mar 20, 2023 | 43.26 | 44.14 | 42.50 | 42.67 | 57,352 | +0.08(+0.18%) |
Mar 17, 2023 | 43.61 | 43.61 | 42.17 | 42.59 | 52,190 | -2.03(-4.55%) |
Mar 16, 2023 | 42.72 | 45.66 | 42.37 | 44.62 | 96,965 | +1.35(+3.12%) |
Mar 15, 2023 | 41.69 | 43.50 | 41.67 | 43.27 | 436,862 | -0.35(-0.79%) |
Mar 14, 2023 | 44.53 | 46.82 | 43.19 | 43.62 | 78,670 | +1.10(+2.58%) |
Mar 13, 2023 | 43.25 | 44.67 | 40.97 | 42.52 | 254,550 | -3.00(-6.60%) |
Mar 10, 2023 | 46.04 | 46.75 | 44.26 | 45.52 | 151,316 | -1.04(-2.24%) |
Mar 09, 2023 | 49.15 | 49.19 | 46.53 | 46.57 | 63,548 | -2.79(-5.65%) |
Mar 08, 2023 | 49.41 | 49.71 | 49.04 | 49.36 | 40,611 | -0.14(-0.29%) |
Mar 07, 2023 | 50.35 | 50.35 | 49.39 | 49.50 | 15,931 | -1.17(-2.31%) |
Mar 06, 2023 | 51.23 | 51.37 | 50.59 | 50.67 | 11,727 | -0.47(-0.91%) |
Mar 03, 2023 | 50.80 | 51.23 | 50.52 | 51.14 | 13,363 | +0.53(+1.06%) |
Mar 02, 2023 | 50.67 | 50.73 | 50.32 | 50.60 | 18,586 | -0.79(-1.54%) |
Mar 01, 2023 | 51.25 | 51.48 | 51.06 | 51.40 | 15,690 | -0.25(-0.48%) |
Feb 28, 2023 | 51.74 | 52.01 | 51.61 | 51.65 | 13,152 | -0.06(-0.12%) |
Feb 27, 2023 | 52.01 | 52.34 | 51.58 | 51.71 | 7,264 | +0.01(+0.03%) |
Feb 24, 2023 | 51.44 | 51.70 | 51.28 | 51.70 | 16,034 | +0.02(+0.04%) |
Feb 23, 2023 | 51.69 | 52.01 | 51.44 | 51.68 | 19,235 | +0.22(+0.43%) |
Feb 22, 2023 | 51.86 | 51.86 | 51.30 | 51.46 | 41,790 | -0.40(-0.78%) |
Feb 21, 2023 | 52.21 | 52.21 | 51.61 | 51.86 | 10,889 | -0.74(-1.40%) |
Feb 17, 2023 | 51.97 | 52.67 | 51.97 | 52.60 | 17,630 | +0.63(+1.21%) |
Feb 16, 2023 | 52.02 | 52.45 | 51.97 | 51.97 | 14,424 | -0.66(-1.25%) |
Feb 15, 2023 | 51.81 | 52.67 | 51.78 | 52.62 | 15,889 | +0.47(+0.91%) |
Feb 14, 2023 | 52.22 | 52.68 | 51.81 | 52.15 | 13,982 | -0.38(-0.73%) |
Feb 13, 2023 | 52.12 | 52.55 | 52.00 | 52.53 | 28,218 | +0.32(+0.61%) |
Feb 10, 2023 | 51.97 | 52.25 | 51.86 | 52.22 | 23,537 | +0.06(+0.11%) |
Feb 09, 2023 | 52.98 | 53.11 | 52.09 | 52.16 | 40,610 | -0.71(-1.35%) |
Feb 08, 2023 | 52.96 | 53.21 | 52.68 | 52.87 | 78,881 | -0.52(-0.97%) |
Feb 07, 2023 | 52.46 | 53.43 | 52.40 | 53.39 | 33,306 | +0.57(+1.09%) |
Feb 06, 2023 | 53.20 | 53.32 | 52.51 | 52.82 | 84,479 | -0.50(-0.94%) |
Feb 03, 2023 | 52.61 | 53.59 | 52.61 | 53.32 | 571,838 | +0.42(+0.80%) |
Feb 02, 2023 | 51.81 | 52.96 | 51.81 | 52.89 | 23,987 | +1.19(+2.29%) |