Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.34 | 43.71 | 43.34 | 43.67 | 45,277 | +0.00(+0.00%) |
Apr 27, 2023 | 43.41 | 43.67 | 43.28 | 43.67 | 53,764 | +0.56(+1.30%) |
Apr 26, 2023 | 43.39 | 43.41 | 43.06 | 43.11 | 39,661 | +0.04(+0.10%) |
Apr 25, 2023 | 43.49 | 43.50 | 43.06 | 43.07 | 44,618 | -0.70(-1.60%) |
Apr 24, 2023 | 43.64 | 43.78 | 43.61 | 43.77 | 42,675 | +0.08(+0.18%) |
Apr 21, 2023 | 43.53 | 43.69 | 43.34 | 43.69 | 37,398 | +0.09(+0.20%) |
Apr 20, 2023 | 43.54 | 43.71 | 43.46 | 43.60 | 41,648 | -0.08(-0.18%) |
Apr 19, 2023 | 43.61 | 43.78 | 43.58 | 43.68 | 64,323 | -0.12(-0.26%) |
Apr 18, 2023 | 43.77 | 43.86 | 43.68 | 43.80 | 113,029 | +0.27(+0.62%) |
Apr 17, 2023 | 43.55 | 43.56 | 43.38 | 43.53 | 92,512 | -0.18(-0.42%) |
Apr 14, 2023 | 43.83 | 43.91 | 43.49 | 43.71 | 39,340 | -0.08(-0.17%) |
Apr 13, 2023 | 43.65 | 43.85 | 43.57 | 43.78 | 54,627 | +0.42(+0.97%) |
Apr 12, 2023 | 43.48 | 43.53 | 43.25 | 43.36 | 65,391 | +0.31(+0.72%) |
Apr 11, 2023 | 42.97 | 43.14 | 42.95 | 43.05 | 63,669 | +0.21(+0.49%) |
Apr 10, 2023 | 42.56 | 42.84 | 42.53 | 42.84 | 101,885 | +0.09(+0.20%) |
Apr 06, 2023 | 42.61 | 42.86 | 42.54 | 42.75 | 57,583 | +0.16(+0.38%) |
Apr 05, 2023 | 42.65 | 42.70 | 42.38 | 42.59 | 58,891 | -0.27(-0.63%) |
Apr 04, 2023 | 42.98 | 43.01 | 42.74 | 42.86 | 400,953 | -0.07(-0.16%) |
Apr 03, 2023 | 42.68 | 42.95 | 42.66 | 42.93 | 47,966 | +0.45(+1.07%) |
Mar 31, 2023 | 42.43 | 42.54 | 42.34 | 42.47 | 45,999 | +0.16(+0.39%) |
Mar 30, 2023 | 42.33 | 42.35 | 42.20 | 42.31 | 148,199 | +0.52(+1.25%) |
Mar 29, 2023 | 41.73 | 41.82 | 41.61 | 41.79 | 1,076,808 | +0.43(+1.05%) |
Mar 28, 2023 | 41.19 | 41.40 | 41.18 | 41.36 | 53,680 | +0.16(+0.40%) |
Mar 27, 2023 | 41.06 | 41.28 | 40.91 | 41.19 | 169,885 | +0.41(+1.02%) |
Mar 24, 2023 | 40.59 | 40.83 | 40.39 | 40.78 | 237,868 | -0.23(-0.56%) |
Mar 23, 2023 | 41.45 | 41.63 | 40.85 | 41.01 | 227,136 | -0.13(-0.33%) |
Mar 22, 2023 | 41.38 | 41.80 | 41.07 | 41.14 | 68,106 | -0.12(-0.28%) |
Mar 21, 2023 | 41.37 | 41.38 | 41.08 | 41.26 | 3,831,536 | +0.63(+1.54%) |
Mar 20, 2023 | 40.51 | 40.78 | 40.34 | 40.63 | 148,490 | +0.53(+1.33%) |
Mar 17, 2023 | 40.24 | 40.28 | 39.90 | 40.10 | 174,439 | -0.61(-1.50%) |
Mar 16, 2023 | 39.82 | 40.71 | 39.80 | 40.71 | 119,063 | +0.62(+1.55%) |
Mar 15, 2023 | 39.98 | 40.19 | 39.65 | 40.09 | 323,155 | -1.62(-3.87%) |
Mar 14, 2023 | 41.65 | 41.76 | 41.44 | 41.70 | 127,514 | +0.51(+1.23%) |
Mar 13, 2023 | 41.12 | 41.52 | 40.99 | 41.20 | 146,218 | -0.55(-1.33%) |
Mar 10, 2023 | 42.21 | 42.32 | 41.60 | 41.75 | 827,335 | -0.48(-1.13%) |
Mar 09, 2023 | 42.63 | 42.74 | 42.16 | 42.23 | 45,404 | -0.44(-1.03%) |
Mar 08, 2023 | 42.57 | 42.84 | 42.50 | 42.67 | 71,819 | +0.27(+0.63%) |
Mar 07, 2023 | 43.10 | 43.10 | 42.34 | 42.40 | 96,993 | -0.78(-1.81%) |
Mar 06, 2023 | 43.17 | 43.31 | 43.12 | 43.19 | 65,346 | -0.03(-0.07%) |
Mar 03, 2023 | 42.81 | 43.28 | 42.80 | 43.22 | 67,767 | +0.60(+1.41%) |
Mar 02, 2023 | 42.33 | 42.67 | 42.25 | 42.61 | 171,508 | +0.06(+0.15%) |
Mar 01, 2023 | 42.59 | 42.68 | 42.43 | 42.55 | 115,919 | +0.21(+0.51%) |
Feb 28, 2023 | 42.57 | 42.57 | 42.28 | 42.34 | 48,492 | -0.27(-0.63%) |
Feb 27, 2023 | 42.53 | 42.65 | 42.43 | 42.60 | 56,374 | +0.55(+1.32%) |
Feb 24, 2023 | 41.95 | 42.07 | 41.81 | 42.05 | 203,067 | -0.50(-1.17%) |
Feb 23, 2023 | 42.65 | 42.71 | 42.30 | 42.55 | 268,310 | +0.19(+0.45%) |
Feb 22, 2023 | 42.60 | 42.60 | 42.24 | 42.35 | 94,807 | -0.33(-0.78%) |
Feb 21, 2023 | 42.95 | 43.01 | 42.66 | 42.69 | 40,853 | -0.49(-1.13%) |
Feb 17, 2023 | 42.91 | 43.19 | 42.74 | 43.18 | 96,111 | +0.10(+0.22%) |
Feb 16, 2023 | 42.84 | 43.31 | 42.84 | 43.08 | 35,066 | -0.02(-0.04%) |
Feb 15, 2023 | 42.80 | 43.10 | 42.76 | 43.10 | 57,496 | -0.20(-0.46%) |
Feb 14, 2023 | 43.05 | 43.53 | 43.00 | 43.30 | 53,551 | +0.09(+0.20%) |
Feb 13, 2023 | 42.89 | 43.22 | 42.85 | 43.22 | 45,311 | +0.37(+0.87%) |
Feb 10, 2023 | 42.82 | 42.89 | 42.69 | 42.84 | 51,088 | -0.09(-0.20%) |
Feb 09, 2023 | 43.44 | 43.44 | 42.85 | 42.93 | 57,055 | +0.07(+0.16%) |
Feb 08, 2023 | 42.99 | 43.11 | 42.75 | 42.86 | 67,121 | -0.11(-0.24%) |
Feb 07, 2023 | 42.46 | 43.03 | 42.39 | 42.97 | 43,662 | +0.42(+0.99%) |
Feb 06, 2023 | 42.53 | 42.61 | 42.29 | 42.55 | 108,213 | -0.39(-0.91%) |
Feb 03, 2023 | 43.00 | 43.27 | 42.88 | 42.94 | 79,884 | -0.45(-1.04%) |
Feb 02, 2023 | 43.74 | 43.74 | 43.20 | 43.39 | 347,826 | -0.22(-0.50%) |