Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.68 | 42.82 | 42.62 | 42.69 | 62,327 | +0.13(+0.32%) |
Apr 27, 2023 | 42.64 | 42.64 | 42.50 | 42.56 | 7,856 | -0.13(-0.31%) |
Apr 26, 2023 | 42.75 | 42.78 | 42.62 | 42.69 | 45,670 | -0.08(-0.18%) |
Apr 25, 2023 | 42.80 | 42.84 | 42.71 | 42.77 | 411,796 | +0.12(+0.28%) |
Apr 24, 2023 | 42.54 | 42.71 | 42.54 | 42.64 | 40,275 | +0.15(+0.35%) |
Apr 21, 2023 | 42.60 | 42.62 | 42.46 | 42.49 | 16,518 | -0.03(-0.07%) |
Apr 20, 2023 | 42.42 | 42.55 | 42.41 | 42.52 | 30,736 | +0.20(+0.47%) |
Apr 19, 2023 | 42.29 | 42.33 | 42.20 | 42.33 | 21,187 | +0.03(+0.07%) |
Apr 18, 2023 | 42.30 | 42.34 | 42.26 | 42.30 | 25,699 | -0.00(-0.01%) |
Apr 17, 2023 | 42.39 | 42.39 | 42.28 | 42.30 | 21,637 | -0.24(-0.55%) |
Apr 14, 2023 | 42.62 | 42.69 | 42.52 | 42.54 | 30,209 | -0.17(-0.40%) |
Apr 13, 2023 | 42.92 | 42.92 | 42.69 | 42.71 | 27,148 | -0.05(-0.11%) |
Apr 12, 2023 | 42.82 | 42.83 | 42.56 | 42.76 | 81,039 | +0.11(+0.26%) |
Apr 11, 2023 | 42.59 | 42.64 | 42.49 | 42.64 | 36,750 | +0.06(+0.14%) |
Apr 10, 2023 | 42.70 | 42.70 | 42.50 | 42.59 | 28,628 | -0.32(-0.75%) |
Apr 06, 2023 | 43.07 | 43.16 | 42.84 | 42.91 | 242,338 | -0.19(-0.43%) |
Apr 05, 2023 | 43.03 | 43.27 | 43.03 | 43.10 | 58,397 | +0.12(+0.29%) |
Apr 04, 2023 | 42.69 | 43.12 | 42.68 | 42.97 | 181,140 | +0.21(+0.49%) |
Apr 03, 2023 | 42.48 | 42.83 | 42.41 | 42.76 | 110,126 | +0.19(+0.44%) |
Mar 31, 2023 | 42.36 | 42.57 | 42.36 | 42.57 | 31,279 | +0.20(+0.46%) |
Mar 30, 2023 | 42.31 | 42.43 | 42.29 | 42.38 | 42,029 | +0.07(+0.16%) |
Mar 29, 2023 | 42.27 | 42.43 | 42.19 | 42.31 | 84,469 | +0.07(+0.17%) |
Mar 28, 2023 | 42.32 | 42.41 | 42.19 | 42.24 | 40,007 | -0.22(-0.53%) |
Mar 27, 2023 | 42.52 | 42.58 | 42.36 | 42.46 | 54,867 | -0.41(-0.95%) |
Mar 24, 2023 | 42.93 | 43.01 | 42.81 | 42.87 | 169,663 | -0.04(-0.10%) |
Mar 23, 2023 | 42.68 | 42.97 | 42.68 | 42.91 | 33,243 | +0.06(+0.15%) |
Mar 22, 2023 | 42.30 | 42.85 | 42.26 | 42.85 | 109,511 | +0.55(+1.31%) |
Mar 21, 2023 | 42.29 | 42.42 | 42.21 | 42.30 | 48,450 | -0.04(-0.08%) |
Mar 20, 2023 | 42.75 | 42.79 | 42.32 | 42.33 | 84,889 | -0.35(-0.82%) |
Mar 17, 2023 | 42.53 | 42.84 | 42.47 | 42.68 | 101,585 | +0.30(+0.71%) |
Mar 16, 2023 | 42.50 | 42.79 | 42.30 | 42.38 | 201,869 | -0.01(-0.03%) |
Mar 15, 2023 | 42.61 | 42.68 | 42.32 | 42.39 | 121,630 | +0.27(+0.64%) |
Mar 14, 2023 | 42.16 | 42.21 | 41.93 | 42.12 | 98,824 | -0.16(-0.38%) |
Mar 13, 2023 | 41.91 | 42.38 | 41.91 | 42.29 | 44,773 | +0.34(+0.82%) |
Mar 10, 2023 | 41.89 | 42.09 | 41.74 | 41.94 | 59,935 | +0.32(+0.77%) |
Mar 09, 2023 | 41.47 | 41.69 | 41.38 | 41.62 | 63,908 | +0.26(+0.64%) |
Mar 08, 2023 | 41.45 | 41.51 | 41.28 | 41.36 | 34,105 | -0.01(-0.02%) |
Mar 07, 2023 | 41.59 | 41.59 | 41.34 | 41.37 | 53,048 | -0.12(-0.30%) |
Mar 06, 2023 | 41.66 | 41.66 | 41.46 | 41.49 | 33,493 | -0.11(-0.26%) |
Mar 03, 2023 | 41.40 | 41.60 | 41.31 | 41.60 | 203,866 | +0.40(+0.96%) |
Mar 02, 2023 | 41.20 | 41.31 | 41.13 | 41.20 | 1,285,021 | -0.21(-0.51%) |
Mar 01, 2023 | 41.58 | 41.62 | 41.31 | 41.41 | 198,987 | -0.24(-0.57%) |
Feb 28, 2023 | 41.57 | 41.69 | 41.48 | 41.65 | 26,000 | -0.03(-0.08%) |
Feb 27, 2023 | 41.70 | 41.79 | 41.65 | 41.69 | 23,507 | +0.10(+0.24%) |
Feb 24, 2023 | 41.43 | 41.70 | 41.43 | 41.59 | 297,522 | -0.27(-0.65%) |
Feb 23, 2023 | 41.70 | 41.87 | 41.70 | 41.86 | 19,269 | +0.13(+0.31%) |
Feb 22, 2023 | 41.68 | 41.84 | 41.66 | 41.73 | 43,424 | +0.19(+0.45%) |
Feb 21, 2023 | 41.71 | 41.74 | 41.49 | 41.54 | 36,243 | -0.47(-1.11%) |
Feb 17, 2023 | 41.80 | 42.01 | 41.80 | 42.01 | 27,471 | +0.00(+0.01%) |
Feb 16, 2023 | 42.08 | 42.10 | 41.94 | 42.01 | 41,528 | -0.05(-0.13%) |
Feb 15, 2023 | 42.11 | 42.17 | 42.03 | 42.06 | 60,365 | -0.11(-0.26%) |
Feb 14, 2023 | 42.33 | 42.38 | 42.05 | 42.17 | 101,837 | -0.20(-0.47%) |
Feb 13, 2023 | 42.28 | 42.40 | 42.28 | 42.37 | 127,798 | +0.14(+0.33%) |
Feb 10, 2023 | 42.38 | 42.42 | 42.21 | 42.23 | 86,290 | -0.20(-0.47%) |
Feb 09, 2023 | 42.62 | 42.67 | 42.41 | 42.43 | 34,347 | -0.14(-0.33%) |
Feb 08, 2023 | 42.47 | 42.57 | 42.47 | 42.57 | 23,110 | +0.11(+0.26%) |
Feb 07, 2023 | 42.48 | 42.68 | 42.42 | 42.46 | 149,451 | +0.02(+0.06%) |
Feb 06, 2023 | 42.43 | 42.56 | 42.41 | 42.43 | 228,105 | -0.39(-0.91%) |
Feb 03, 2023 | 42.87 | 43.03 | 42.79 | 42.82 | 18,172 | -0.27(-0.62%) |
Feb 02, 2023 | 43.26 | 43.33 | 43.09 | 43.09 | 315,943 | -0.05(-0.12%) |