Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.11 | 41.19 | 40.05 | 40.65 | 130,782 | +0.57(+1.43%) |
Apr 27, 2023 | 39.60 | 40.25 | 38.39 | 40.08 | 206,869 | +0.27(+0.67%) |
Apr 26, 2023 | 39.56 | 40.06 | 39.11 | 39.81 | 281,176 | +0.07(+0.17%) |
Apr 25, 2023 | 40.38 | 40.55 | 39.44 | 39.74 | 284,526 | -1.05(-2.57%) |
Apr 24, 2023 | 40.86 | 41.00 | 40.38 | 40.79 | 75,875 | -0.03(-0.07%) |
Apr 21, 2023 | 41.02 | 41.11 | 40.68 | 40.82 | 82,369 | -0.06(-0.15%) |
Apr 20, 2023 | 40.91 | 41.11 | 40.51 | 40.88 | 95,606 | -0.22(-0.53%) |
Apr 19, 2023 | 40.52 | 41.29 | 40.17 | 41.10 | 105,104 | +0.48(+1.19%) |
Apr 18, 2023 | 41.43 | 41.47 | 40.35 | 40.61 | 63,097 | -0.60(-1.46%) |
Apr 17, 2023 | 40.44 | 41.28 | 40.39 | 41.21 | 73,487 | +0.88(+2.18%) |
Apr 14, 2023 | 40.93 | 41.17 | 39.90 | 40.33 | 71,381 | -0.55(-1.35%) |
Apr 13, 2023 | 40.73 | 40.94 | 40.37 | 40.89 | 77,169 | +0.41(+1.00%) |
Apr 12, 2023 | 41.11 | 41.13 | 40.29 | 40.48 | 85,467 | -0.11(-0.27%) |
Apr 11, 2023 | 40.93 | 41.12 | 40.54 | 40.59 | 108,041 | -0.19(-0.46%) |
Apr 10, 2023 | 39.87 | 40.95 | 39.84 | 40.78 | 234,983 | +0.64(+1.60%) |
Apr 06, 2023 | 39.99 | 40.35 | 39.90 | 40.14 | 104,278 | +0.28(+0.69%) |
Apr 05, 2023 | 39.83 | 40.01 | 39.56 | 39.86 | 90,937 | -0.34(-0.84%) |
Apr 04, 2023 | 40.54 | 40.54 | 39.74 | 40.20 | 122,256 | -0.27(-0.66%) |
Apr 03, 2023 | 41.19 | 41.30 | 40.17 | 40.46 | 136,912 | -0.69(-1.68%) |
Mar 31, 2023 | 40.70 | 41.39 | 40.55 | 41.16 | 238,644 | +0.76(+1.89%) |
Mar 30, 2023 | 39.81 | 40.41 | 39.74 | 40.39 | 167,507 | +0.78(+1.97%) |
Mar 29, 2023 | 38.87 | 39.61 | 38.62 | 39.61 | 212,078 | +1.05(+2.72%) |
Mar 28, 2023 | 38.63 | 39.19 | 38.46 | 38.56 | 233,795 | -0.31(-0.79%) |
Mar 27, 2023 | 39.42 | 39.42 | 38.84 | 38.87 | 133,518 | -0.12(-0.30%) |
Mar 24, 2023 | 38.47 | 39.00 | 38.28 | 38.99 | 120,279 | +0.25(+0.64%) |
Mar 23, 2023 | 38.92 | 39.41 | 38.58 | 38.74 | 160,806 | -0.10(-0.25%) |
Mar 22, 2023 | 39.95 | 40.29 | 38.81 | 38.84 | 140,052 | -1.21(-3.01%) |
Mar 21, 2023 | 40.28 | 40.73 | 39.84 | 40.05 | 134,598 | +0.33(+0.82%) |
Mar 20, 2023 | 39.88 | 40.10 | 39.31 | 39.72 | 192,810 | +0.20(+0.50%) |
Mar 17, 2023 | 40.32 | 40.32 | 39.04 | 39.52 | 589,673 | -0.98(-2.42%) |
Mar 16, 2023 | 38.95 | 40.84 | 38.95 | 40.50 | 181,467 | +1.00(+2.53%) |
Mar 15, 2023 | 38.82 | 39.78 | 38.81 | 39.50 | 169,010 | -0.25(-0.62%) |
Mar 14, 2023 | 40.14 | 40.62 | 39.28 | 39.75 | 208,472 | +0.58(+1.49%) |
Mar 13, 2023 | 38.83 | 39.63 | 38.50 | 39.17 | 287,518 | -0.21(-0.53%) |
Mar 10, 2023 | 40.43 | 40.79 | 39.10 | 39.37 | 198,287 | -1.29(-3.16%) |
Mar 09, 2023 | 41.48 | 42.00 | 40.40 | 40.66 | 140,470 | -0.76(-1.84%) |
Mar 08, 2023 | 40.78 | 41.42 | 40.54 | 41.42 | 134,433 | +0.85(+2.10%) |
Mar 07, 2023 | 41.36 | 41.45 | 40.50 | 40.57 | 112,633 | -0.87(-2.10%) |
Mar 06, 2023 | 42.21 | 42.49 | 41.24 | 41.44 | 213,392 | -0.83(-1.97%) |
Mar 03, 2023 | 41.75 | 42.30 | 41.56 | 42.27 | 141,425 | +0.77(+1.86%) |
Mar 02, 2023 | 41.23 | 41.80 | 40.73 | 41.50 | 139,146 | -0.01(-0.02%) |
Mar 01, 2023 | 42.14 | 42.17 | 41.24 | 41.51 | 131,104 | -0.75(-1.77%) |
Feb 28, 2023 | 42.24 | 42.69 | 42.12 | 42.26 | 228,350 | +0.08(+0.19%) |
Feb 27, 2023 | 42.38 | 42.82 | 41.94 | 42.18 | 118,716 | +0.22(+0.52%) |
Feb 24, 2023 | 42.65 | 43.26 | 41.38 | 41.97 | 302,681 | -1.19(-2.77%) |
Feb 23, 2023 | 43.72 | 43.84 | 41.67 | 43.16 | 242,739 | -0.87(-1.97%) |
Feb 22, 2023 | 43.82 | 44.54 | 43.66 | 44.03 | 204,133 | +0.32(+0.72%) |
Feb 21, 2023 | 44.49 | 44.75 | 43.65 | 43.71 | 133,997 | -1.44(-3.19%) |
Feb 17, 2023 | 45.19 | 45.41 | 44.75 | 45.15 | 140,102 | +0.07(+0.15%) |
Feb 16, 2023 | 44.65 | 45.59 | 44.42 | 45.08 | 127,473 | -0.11(-0.24%) |
Feb 15, 2023 | 45.27 | 45.76 | 45.01 | 45.19 | 136,519 | -0.51(-1.12%) |
Feb 14, 2023 | 46.10 | 46.32 | 44.98 | 45.70 | 158,065 | -0.47(-1.03%) |
Feb 13, 2023 | 46.14 | 46.43 | 45.63 | 46.18 | 132,890 | +0.18(+0.39%) |
Feb 10, 2023 | 45.91 | 46.79 | 45.69 | 46.00 | 136,232 | -0.08(-0.17%) |
Feb 09, 2023 | 46.50 | 47.04 | 45.64 | 46.08 | 206,925 | +0.03(+0.06%) |
Feb 08, 2023 | 46.79 | 47.32 | 45.98 | 46.05 | 176,889 | -0.99(-2.10%) |
Feb 07, 2023 | 46.01 | 47.08 | 45.77 | 47.04 | 177,450 | +0.64(+1.38%) |
Feb 06, 2023 | 46.37 | 46.75 | 45.92 | 46.40 | 101,786 | -0.37(-0.78%) |
Feb 03, 2023 | 46.38 | 47.34 | 46.21 | 46.76 | 219,385 | -0.14(-0.29%) |
Feb 02, 2023 | 46.87 | 47.39 | 46.32 | 46.90 | 225,556 | +0.42(+0.91%) |