Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.98 | 43.29 | 42.81 | 43.04 | 101,313 | -0.07(-0.16%) |
Apr 27, 2023 | 42.76 | 43.13 | 42.69 | 43.11 | 84,088 | +0.53(+1.25%) |
Apr 26, 2023 | 43.35 | 43.36 | 42.55 | 42.58 | 203,752 | -1.05(-2.40%) |
Apr 25, 2023 | 43.53 | 43.84 | 43.50 | 43.62 | 148,608 | -0.06(-0.13%) |
Apr 24, 2023 | 43.53 | 43.76 | 43.25 | 43.68 | 182,683 | +0.17(+0.40%) |
Apr 21, 2023 | 43.54 | 43.78 | 43.24 | 43.51 | 95,871 | +0.15(+0.33%) |
Apr 20, 2023 | 43.38 | 43.46 | 43.13 | 43.36 | 220,743 | -0.02(-0.04%) |
Apr 19, 2023 | 43.12 | 43.48 | 43.09 | 43.38 | 134,479 | +0.33(+0.76%) |
Apr 18, 2023 | 43.27 | 43.37 | 42.88 | 43.05 | 198,348 | -0.24(-0.56%) |
Apr 17, 2023 | 43.13 | 43.36 | 42.89 | 43.30 | 278,367 | +0.25(+0.58%) |
Apr 14, 2023 | 43.30 | 43.35 | 42.88 | 43.04 | 140,019 | -0.51(-1.18%) |
Apr 13, 2023 | 43.48 | 43.67 | 42.76 | 43.56 | 242,388 | +0.01(+0.02%) |
Apr 12, 2023 | 43.70 | 43.91 | 43.43 | 43.55 | 121,071 | -0.10(-0.22%) |
Apr 11, 2023 | 43.47 | 43.74 | 43.42 | 43.64 | 1,406,778 | +0.05(+0.11%) |
Apr 10, 2023 | 43.46 | 43.60 | 43.03 | 43.60 | 128,064 | -0.04(-0.09%) |
Apr 06, 2023 | 43.51 | 43.73 | 43.24 | 43.63 | 193,130 | +0.28(+0.65%) |
Apr 05, 2023 | 42.40 | 43.45 | 42.40 | 43.35 | 292,141 | +1.10(+2.61%) |
Apr 04, 2023 | 42.09 | 42.34 | 41.96 | 42.25 | 175,221 | +0.17(+0.41%) |
Apr 03, 2023 | 42.20 | 42.38 | 41.89 | 42.08 | 191,631 | -0.32(-0.75%) |
Mar 31, 2023 | 42.09 | 42.41 | 41.98 | 42.40 | 138,493 | +0.36(+0.85%) |
Mar 30, 2023 | 41.94 | 42.26 | 41.86 | 42.04 | 153,864 | +0.15(+0.35%) |
Mar 29, 2023 | 41.46 | 41.95 | 41.46 | 41.89 | 142,731 | +0.58(+1.41%) |
Mar 28, 2023 | 41.06 | 41.71 | 41.06 | 41.31 | 88,370 | +0.13(+0.31%) |
Mar 27, 2023 | 41.23 | 41.52 | 41.13 | 41.19 | 123,344 | +0.05(+0.12%) |
Mar 24, 2023 | 39.83 | 41.14 | 39.83 | 41.14 | 181,975 | +1.24(+3.10%) |
Mar 23, 2023 | 40.32 | 40.69 | 39.70 | 39.90 | 226,662 | -0.43(-1.06%) |
Mar 22, 2023 | 41.12 | 41.23 | 40.31 | 40.33 | 254,109 | -0.84(-2.04%) |
Mar 21, 2023 | 42.13 | 42.13 | 40.62 | 41.17 | 284,526 | -0.78(-1.87%) |
Mar 20, 2023 | 41.66 | 42.10 | 41.66 | 41.95 | 217,999 | +0.34(+0.81%) |
Mar 17, 2023 | 41.90 | 41.95 | 41.30 | 41.61 | 114,842 | -0.42(-1.00%) |
Mar 16, 2023 | 41.49 | 42.25 | 41.45 | 42.03 | 228,435 | +0.29(+0.69%) |
Mar 15, 2023 | 41.03 | 41.98 | 40.97 | 41.74 | 289,284 | +0.48(+1.16%) |
Mar 14, 2023 | 41.02 | 41.55 | 40.89 | 41.26 | 171,692 | +0.60(+1.46%) |
Mar 13, 2023 | 39.97 | 41.57 | 39.93 | 40.67 | 208,890 | +0.55(+1.36%) |
Mar 10, 2023 | 40.78 | 40.93 | 39.93 | 40.12 | 259,140 | -0.65(-1.60%) |
Mar 09, 2023 | 41.16 | 41.58 | 40.66 | 40.77 | 883,080 | -0.36(-0.89%) |
Mar 08, 2023 | 40.87 | 41.22 | 40.70 | 41.14 | 263,999 | +0.31(+0.75%) |
Mar 07, 2023 | 41.46 | 41.61 | 40.65 | 40.83 | 187,818 | -0.63(-1.53%) |
Mar 06, 2023 | 41.27 | 41.60 | 41.27 | 41.47 | 206,115 | +0.19(+0.46%) |
Mar 03, 2023 | 40.80 | 41.27 | 40.41 | 41.27 | 164,180 | +0.66(+1.63%) |
Mar 02, 2023 | 39.79 | 40.62 | 39.79 | 40.61 | 192,366 | +0.70(+1.76%) |
Mar 01, 2023 | 40.44 | 40.47 | 39.72 | 39.91 | 697,310 | -0.68(-1.68%) |
Feb 28, 2023 | 41.10 | 41.27 | 40.59 | 40.59 | 240,194 | -0.65(-1.58%) |
Feb 27, 2023 | 41.65 | 42.07 | 41.17 | 41.24 | 187,760 | -0.27(-0.65%) |
Feb 24, 2023 | 41.23 | 41.65 | 41.02 | 41.51 | 141,768 | -0.05(-0.12%) |
Feb 23, 2023 | 41.81 | 41.89 | 41.36 | 41.56 | 109,271 | -0.19(-0.46%) |
Feb 22, 2023 | 41.89 | 42.20 | 41.65 | 41.75 | 249,084 | -0.13(-0.32%) |
Feb 21, 2023 | 42.38 | 42.44 | 41.86 | 41.89 | 334,086 | -0.79(-1.84%) |
Feb 17, 2023 | 42.17 | 42.87 | 42.08 | 42.67 | 116,761 | +0.44(+1.05%) |
Feb 16, 2023 | 42.17 | 42.42 | 41.80 | 42.23 | 221,272 | -0.31(-0.72%) |
Feb 15, 2023 | 42.07 | 42.56 | 42.07 | 42.54 | 204,107 | +0.30(+0.70%) |
Feb 14, 2023 | 42.46 | 42.70 | 42.06 | 42.24 | 112,436 | -0.23(-0.54%) |
Feb 13, 2023 | 42.15 | 42.56 | 42.15 | 42.47 | 201,417 | +0.23(+0.55%) |
Feb 10, 2023 | 41.48 | 42.25 | 41.46 | 42.24 | 425,232 | +0.83(+2.02%) |
Feb 09, 2023 | 42.11 | 42.32 | 41.35 | 41.41 | 347,343 | -0.59(-1.39%) |
Feb 08, 2023 | 42.50 | 42.50 | 41.83 | 41.99 | 150,533 | -0.77(-1.80%) |
Feb 07, 2023 | 42.65 | 42.88 | 42.16 | 42.76 | 239,368 | -0.01(-0.02%) |
Feb 06, 2023 | 42.30 | 42.80 | 42.21 | 42.77 | 269,975 | +0.31(+0.72%) |
Feb 03, 2023 | 42.99 | 43.01 | 41.92 | 42.46 | 226,117 | -0.85(-1.97%) |
Feb 02, 2023 | 43.29 | 43.77 | 42.94 | 43.32 | 343,811 | +0.13(+0.31%) |