Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.63 | 41.29 | 40.63 | 41.25 | 666,013 | +0.43(+1.06%) |
Apr 27, 2023 | 40.54 | 40.88 | 40.40 | 40.81 | 815,119 | +0.24(+0.59%) |
Apr 26, 2023 | 40.93 | 40.99 | 40.45 | 40.57 | 618,090 | -0.05(-0.12%) |
Apr 25, 2023 | 40.99 | 41.07 | 40.56 | 40.62 | 697,568 | -0.94(-2.25%) |
Apr 24, 2023 | 41.19 | 41.58 | 41.19 | 41.56 | 751,926 | +0.20(+0.49%) |
Apr 21, 2023 | 41.46 | 41.61 | 41.12 | 41.35 | 710,686 | -0.39(-0.92%) |
Apr 20, 2023 | 41.76 | 41.92 | 41.58 | 41.74 | 897,799 | -0.38(-0.89%) |
Apr 19, 2023 | 42.17 | 42.19 | 41.99 | 42.12 | 840,473 | -0.37(-0.86%) |
Apr 18, 2023 | 42.38 | 42.54 | 42.30 | 42.48 | 642,069 | +0.16(+0.39%) |
Apr 17, 2023 | 42.25 | 42.44 | 42.14 | 42.32 | 905,311 | -0.01(-0.02%) |
Apr 14, 2023 | 42.41 | 42.68 | 42.14 | 42.33 | 949,847 | -0.22(-0.52%) |
Apr 13, 2023 | 42.27 | 42.64 | 42.21 | 42.55 | 2,893,003 | +0.49(+1.17%) |
Apr 12, 2023 | 42.28 | 42.31 | 41.95 | 42.06 | 794,604 | +0.06(+0.14%) |
Apr 11, 2023 | 41.62 | 42.10 | 41.62 | 42.00 | 595,852 | +0.69(+1.66%) |
Apr 10, 2023 | 40.85 | 41.35 | 40.85 | 41.32 | 774,788 | +0.28(+0.68%) |
Apr 06, 2023 | 41.32 | 41.32 | 40.90 | 41.04 | 508,075 | -0.28(-0.68%) |
Apr 05, 2023 | 41.25 | 41.38 | 40.94 | 41.32 | 529,944 | -0.09(-0.21%) |
Apr 04, 2023 | 41.64 | 41.64 | 41.16 | 41.40 | 614,732 | -0.35(-0.83%) |
Apr 03, 2023 | 41.34 | 41.78 | 41.34 | 41.75 | 778,889 | +0.93(+2.27%) |
Mar 31, 2023 | 40.74 | 40.89 | 40.70 | 40.82 | 559,118 | +0.09(+0.21%) |
Mar 30, 2023 | 40.75 | 40.83 | 40.57 | 40.74 | 493,197 | +0.44(+1.10%) |
Mar 29, 2023 | 40.16 | 40.39 | 40.13 | 40.29 | 637,106 | +0.42(+1.07%) |
Mar 28, 2023 | 39.46 | 40.01 | 39.46 | 39.87 | 1,009,159 | +0.40(+1.00%) |
Mar 27, 2023 | 39.19 | 39.60 | 39.01 | 39.47 | 2,433,717 | +0.48(+1.24%) |
Mar 24, 2023 | 38.71 | 39.08 | 38.40 | 38.99 | 995,245 | -0.06(-0.15%) |
Mar 23, 2023 | 39.58 | 39.85 | 38.83 | 39.05 | 812,710 | -0.27(-0.69%) |
Mar 22, 2023 | 39.76 | 40.16 | 39.32 | 39.32 | 888,534 | -0.40(-1.00%) |
Mar 21, 2023 | 39.63 | 39.87 | 39.43 | 39.71 | 1,107,414 | +0.49(+1.26%) |
Mar 20, 2023 | 38.85 | 39.40 | 38.72 | 39.22 | 2,472,006 | +0.68(+1.75%) |
Mar 17, 2023 | 38.71 | 38.79 | 38.28 | 38.55 | 1,178,042 | -0.16(-0.41%) |
Mar 16, 2023 | 38.01 | 38.73 | 37.80 | 38.70 | 1,077,255 | +0.10(+0.25%) |
Mar 15, 2023 | 38.94 | 39.06 | 38.06 | 38.61 | 1,230,809 | -1.64(-4.08%) |
Mar 14, 2023 | 40.28 | 40.60 | 39.86 | 40.25 | 1,186,185 | +0.32(+0.79%) |
Mar 13, 2023 | 39.62 | 40.37 | 39.33 | 39.94 | 1,207,819 | -0.11(-0.26%) |
Mar 10, 2023 | 40.57 | 40.93 | 39.98 | 40.04 | 1,335,648 | -0.54(-1.33%) |
Mar 09, 2023 | 41.29 | 41.61 | 40.49 | 40.58 | 1,839,179 | -0.72(-1.75%) |
Mar 08, 2023 | 41.12 | 41.61 | 41.12 | 41.30 | 707,782 | +0.20(+0.49%) |
Mar 07, 2023 | 41.85 | 41.92 | 40.96 | 41.10 | 959,425 | -1.12(-2.66%) |
Mar 06, 2023 | 42.33 | 42.35 | 42.08 | 42.22 | 657,968 | -0.50(-1.17%) |
Mar 03, 2023 | 42.10 | 42.80 | 42.10 | 42.72 | 1,456,577 | +0.57(+1.35%) |
Mar 02, 2023 | 41.54 | 42.29 | 41.50 | 42.16 | 750,090 | +0.34(+0.80%) |
Mar 01, 2023 | 41.36 | 41.95 | 41.36 | 41.82 | 685,268 | +0.79(+1.92%) |
Feb 28, 2023 | 41.28 | 41.39 | 41.03 | 41.03 | 740,718 | -0.10(-0.23%) |
Feb 27, 2023 | 41.15 | 41.30 | 41.00 | 41.13 | 627,050 | +0.22(+0.54%) |
Feb 24, 2023 | 40.77 | 40.94 | 40.55 | 40.91 | 673,890 | -0.51(-1.23%) |
Feb 23, 2023 | 41.64 | 41.78 | 41.07 | 41.42 | 847,399 | +0.03(+0.07%) |
Feb 22, 2023 | 41.55 | 41.66 | 41.23 | 41.39 | 547,297 | -0.38(-0.90%) |
Feb 21, 2023 | 41.87 | 42.12 | 41.69 | 41.76 | 607,301 | -0.15(-0.37%) |
Feb 17, 2023 | 42.12 | 42.24 | 41.83 | 41.92 | 632,326 | -0.67(-1.58%) |
Feb 16, 2023 | 42.29 | 42.99 | 42.29 | 42.59 | 659,208 | -0.07(-0.16%) |
Feb 15, 2023 | 42.55 | 42.68 | 42.22 | 42.66 | 798,909 | -0.54(-1.25%) |
Feb 14, 2023 | 42.99 | 43.42 | 42.80 | 43.19 | 507,185 | +0.00(+0.00%) |
Feb 13, 2023 | 43.06 | 43.26 | 42.87 | 43.19 | 653,844 | +0.07(+0.16%) |
Feb 10, 2023 | 42.88 | 43.17 | 42.74 | 43.13 | 728,081 | +0.41(+0.97%) |
Feb 09, 2023 | 43.18 | 43.31 | 42.64 | 42.71 | 439,082 | -0.12(-0.29%) |
Feb 08, 2023 | 43.07 | 43.23 | 42.77 | 42.84 | 650,731 | -0.24(-0.56%) |
Feb 07, 2023 | 42.65 | 43.19 | 42.50 | 43.08 | 973,289 | +0.57(+1.33%) |
Feb 06, 2023 | 42.68 | 42.83 | 42.20 | 42.51 | 706,785 | -0.38(-0.87%) |
Feb 03, 2023 | 43.21 | 43.48 | 42.86 | 42.89 | 564,477 | -0.46(-1.06%) |
Feb 02, 2023 | 44.15 | 44.15 | 43.05 | 43.35 | 933,285 | -0.78(-1.76%) |