Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.21 | 45.15 | 43.21 | 44.35 | 353,342 | +1.04(+2.39%) |
Apr 27, 2023 | 43.75 | 43.75 | 41.38 | 43.31 | 462,893 | +2.85(+7.04%) |
Apr 26, 2023 | 40.00 | 40.79 | 39.98 | 40.46 | 244,598 | +0.34(+0.84%) |
Apr 25, 2023 | 40.91 | 41.07 | 39.74 | 40.12 | 191,603 | -1.04(-2.52%) |
Apr 24, 2023 | 41.11 | 41.67 | 41.03 | 41.16 | 102,550 | -0.23(-0.55%) |
Apr 21, 2023 | 41.45 | 41.81 | 41.07 | 41.39 | 159,773 | -0.14(-0.34%) |
Apr 20, 2023 | 41.60 | 41.87 | 41.15 | 41.53 | 168,780 | -0.52(-1.23%) |
Apr 19, 2023 | 41.23 | 42.31 | 41.09 | 42.05 | 130,665 | +0.75(+1.81%) |
Apr 18, 2023 | 42.13 | 42.13 | 40.86 | 41.30 | 101,202 | -0.78(-1.85%) |
Apr 17, 2023 | 41.19 | 42.08 | 40.71 | 42.08 | 123,823 | +0.77(+1.86%) |
Apr 14, 2023 | 42.43 | 42.70 | 41.00 | 41.31 | 190,252 | -0.62(-1.47%) |
Apr 13, 2023 | 40.87 | 42.09 | 40.59 | 41.93 | 183,347 | +1.22(+2.98%) |
Apr 12, 2023 | 41.40 | 42.30 | 40.50 | 40.71 | 195,052 | -0.52(-1.26%) |
Apr 11, 2023 | 41.90 | 42.11 | 41.21 | 41.23 | 224,940 | -0.60(-1.43%) |
Apr 10, 2023 | 41.45 | 42.37 | 40.87 | 41.83 | 274,771 | -0.03(-0.07%) |
Apr 06, 2023 | 40.96 | 41.90 | 40.96 | 41.86 | 196,284 | +0.83(+2.01%) |
Apr 05, 2023 | 40.58 | 41.19 | 40.31 | 41.03 | 269,144 | +0.00(+0.00%) |
Apr 04, 2023 | 41.69 | 41.69 | 39.98 | 41.03 | 325,628 | -0.38(-0.91%) |
Apr 03, 2023 | 41.62 | 42.11 | 40.60 | 41.41 | 199,170 | +0.09(+0.22%) |
Mar 31, 2023 | 40.33 | 41.51 | 40.23 | 41.32 | 273,988 | +1.22(+3.03%) |
Mar 30, 2023 | 41.24 | 41.33 | 39.59 | 40.10 | 342,035 | -0.72(-1.76%) |
Mar 29, 2023 | 41.77 | 41.77 | 40.73 | 40.82 | 225,340 | -0.45(-1.09%) |
Mar 28, 2023 | 41.70 | 42.06 | 40.73 | 41.27 | 182,308 | -0.53(-1.26%) |
Mar 27, 2023 | 43.11 | 43.15 | 41.72 | 41.80 | 280,891 | -0.34(-0.80%) |
Mar 24, 2023 | 40.85 | 42.53 | 40.25 | 42.14 | 229,449 | +0.67(+1.61%) |
Mar 23, 2023 | 42.63 | 42.63 | 40.80 | 41.47 | 375,882 | -0.71(-1.68%) |
Mar 22, 2023 | 44.54 | 44.61 | 42.06 | 42.18 | 249,520 | -2.44(-5.47%) |
Mar 21, 2023 | 44.07 | 44.82 | 43.44 | 44.62 | 337,049 | +2.07(+4.87%) |
Mar 20, 2023 | 43.31 | 44.44 | 42.01 | 42.55 | 552,607 | -1.49(-3.39%) |
Mar 17, 2023 | 44.96 | 44.96 | 43.16 | 44.04 | 1,066,439 | -1.91(-4.16%) |
Mar 16, 2023 | 42.45 | 46.02 | 42.14 | 45.95 | 406,993 | +2.84(+6.58%) |
Mar 15, 2023 | 41.07 | 43.41 | 40.67 | 43.11 | 924,354 | +0.04(+0.09%) |
Mar 14, 2023 | 44.18 | 46.28 | 42.80 | 43.07 | 633,943 | +1.18(+2.82%) |
Mar 13, 2023 | 44.14 | 45.38 | 41.20 | 41.89 | 925,826 | -4.06(-8.83%) |
Mar 10, 2023 | 46.18 | 47.40 | 44.87 | 45.95 | 565,352 | -0.73(-1.56%) |
Mar 09, 2023 | 49.07 | 49.15 | 46.07 | 46.68 | 525,171 | -2.67(-5.40%) |
Mar 08, 2023 | 48.68 | 49.38 | 48.23 | 49.34 | 241,991 | +0.87(+1.79%) |
Mar 07, 2023 | 48.90 | 48.90 | 47.84 | 48.48 | 271,356 | -0.46(-0.94%) |
Mar 06, 2023 | 49.92 | 49.92 | 48.65 | 48.94 | 218,009 | -0.83(-1.66%) |
Mar 03, 2023 | 49.25 | 50.17 | 48.69 | 49.76 | 283,789 | +0.65(+1.32%) |
Mar 02, 2023 | 49.91 | 49.91 | 47.54 | 49.12 | 193,962 | -1.09(-2.18%) |
Mar 01, 2023 | 50.48 | 50.74 | 49.82 | 50.21 | 171,838 | -0.54(-1.06%) |
Feb 28, 2023 | 51.27 | 51.93 | 50.69 | 50.75 | 327,703 | -0.53(-1.03%) |
Feb 27, 2023 | 51.21 | 51.60 | 51.03 | 51.27 | 269,002 | +0.47(+0.92%) |
Feb 24, 2023 | 50.67 | 50.92 | 49.98 | 50.81 | 182,915 | -0.27(-0.53%) |
Feb 23, 2023 | 51.05 | 51.49 | 50.85 | 51.08 | 176,672 | +0.20(+0.39%) |
Feb 22, 2023 | 50.59 | 51.18 | 50.42 | 50.88 | 291,145 | +0.29(+0.57%) |
Feb 21, 2023 | 51.02 | 51.48 | 50.27 | 50.59 | 388,199 | -0.96(-1.85%) |
Feb 17, 2023 | 50.28 | 51.74 | 50.28 | 51.54 | 220,177 | +1.35(+2.70%) |
Feb 16, 2023 | 49.89 | 50.70 | 49.60 | 50.19 | 172,447 | -0.17(-0.34%) |
Feb 15, 2023 | 49.85 | 50.73 | 49.53 | 50.36 | 177,986 | +0.10(+0.20%) |
Feb 14, 2023 | 50.12 | 50.75 | 49.73 | 50.26 | 293,386 | -0.01(-0.02%) |
Feb 13, 2023 | 49.42 | 50.28 | 49.42 | 50.27 | 212,361 | +0.83(+1.67%) |
Feb 10, 2023 | 48.96 | 49.83 | 48.59 | 49.44 | 343,011 | +0.42(+0.85%) |
Feb 09, 2023 | 50.14 | 50.22 | 48.96 | 49.03 | 160,572 | -0.63(-1.26%) |
Feb 08, 2023 | 50.20 | 50.65 | 49.38 | 49.65 | 169,368 | -1.05(-2.08%) |
Feb 07, 2023 | 50.32 | 50.99 | 50.29 | 50.71 | 216,703 | +0.16(+0.31%) |
Feb 06, 2023 | 51.92 | 52.11 | 50.42 | 50.55 | 197,556 | -1.72(-3.29%) |
Feb 03, 2023 | 51.24 | 52.44 | 51.24 | 52.27 | 184,660 | +0.52(+1.00%) |
Feb 02, 2023 | 51.20 | 51.76 | 51.02 | 51.75 | 158,897 | +1.13(+2.24%) |