Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.91 | 44.12 | 43.91 | 44.12 | 3,804 | -0.18(-0.40%) |
Apr 27, 2023 | 44.24 | 44.30 | 43.86 | 44.30 | 912 | +0.35(+0.79%) |
Apr 26, 2023 | 44.40 | 44.40 | 43.95 | 43.95 | 1,813 | -0.32(-0.73%) |
Apr 25, 2023 | 45.07 | 45.07 | 44.27 | 44.27 | 637 | -1.34(-2.95%) |
Apr 24, 2023 | 45.87 | 45.87 | 45.53 | 45.62 | 1,119 | -0.28(-0.62%) |
Apr 21, 2023 | 45.85 | 45.93 | 45.85 | 45.90 | 446 | +0.13(+0.29%) |
Apr 20, 2023 | 45.51 | 45.77 | 45.51 | 45.77 | 5,037 | -0.18(-0.40%) |
Apr 19, 2023 | 45.96 | 46.07 | 45.95 | 45.95 | 704 | -0.40(-0.86%) |
Apr 18, 2023 | 46.91 | 46.91 | 46.35 | 46.35 | 945 | -0.10(-0.21%) |
Apr 17, 2023 | 46.35 | 46.45 | 46.27 | 46.45 | 362 | +0.17(+0.37%) |
Apr 14, 2023 | 46.65 | 46.65 | 46.03 | 46.28 | 1,637 | -0.41(-0.89%) |
Apr 13, 2023 | 46.57 | 46.82 | 46.57 | 46.69 | 1,647 | +0.57(+1.24%) |
Apr 12, 2023 | 46.34 | 46.50 | 46.12 | 46.12 | 1,481 | +0.14(+0.30%) |
Apr 11, 2023 | 45.42 | 46.17 | 45.42 | 45.98 | 1,635 | +0.11(+0.24%) |
Apr 10, 2023 | 45.24 | 45.87 | 45.08 | 45.87 | 17,879 | +0.22(+0.48%) |
Apr 06, 2023 | 45.40 | 45.65 | 45.40 | 45.65 | 1,392 | +0.26(+0.57%) |
Apr 05, 2023 | 45.90 | 45.90 | 45.19 | 45.39 | 1,361 | -0.63(-1.38%) |
Apr 04, 2023 | 46.27 | 46.27 | 45.99 | 46.03 | 1,314 | -0.14(-0.31%) |
Apr 03, 2023 | 46.30 | 46.30 | 46.11 | 46.17 | 2,441 | -0.14(-0.31%) |
Mar 31, 2023 | 46.21 | 46.31 | 46.21 | 46.31 | 852 | +1.07(+2.35%) |
Mar 30, 2023 | 45.09 | 45.32 | 45.09 | 45.25 | 1,729 | +0.23(+0.51%) |
Mar 29, 2023 | 45.29 | 45.29 | 44.81 | 45.02 | 3,009 | +0.45(+1.02%) |
Mar 28, 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 491 | -0.14(-0.32%) |
Mar 27, 2023 | 44.62 | 44.81 | 44.51 | 44.71 | 2,640 | +0.37(+0.85%) |
Mar 24, 2023 | 43.71 | 44.33 | 43.71 | 44.33 | 1,850 | +0.07(+0.17%) |
Mar 23, 2023 | 44.09 | 44.26 | 43.91 | 44.26 | 1,301 | +0.27(+0.61%) |
Mar 22, 2023 | 44.72 | 44.72 | 43.99 | 43.99 | 655 | -0.80(-1.79%) |
Mar 21, 2023 | 44.79 | 44.84 | 44.61 | 44.79 | 1,352 | +0.70(+1.58%) |
Mar 20, 2023 | 43.99 | 44.09 | 43.99 | 44.09 | 2,316 | +0.33(+0.74%) |
Mar 17, 2023 | 44.06 | 44.06 | 43.75 | 43.77 | 990 | -0.69(-1.55%) |
Mar 16, 2023 | 43.79 | 44.46 | 43.58 | 44.46 | 2,424 | +0.43(+0.97%) |
Mar 15, 2023 | 43.87 | 44.05 | 43.49 | 44.03 | 3,006 | -0.57(-1.28%) |
Mar 14, 2023 | 44.52 | 44.73 | 44.42 | 44.60 | 1,078 | +0.87(+1.98%) |
Mar 13, 2023 | 43.16 | 44.01 | 43.16 | 43.73 | 3,198 | -0.23(-0.52%) |
Mar 10, 2023 | 44.85 | 44.85 | 43.85 | 43.96 | 1,822 | -1.02(-2.26%) |
Mar 09, 2023 | 46.43 | 46.43 | 44.98 | 44.98 | 3,159 | -0.99(-2.14%) |
Mar 08, 2023 | 46.03 | 46.17 | 45.96 | 45.96 | 895 | -0.09(-0.20%) |
Mar 07, 2023 | 46.53 | 46.53 | 46.06 | 46.06 | 969 | -0.40(-0.86%) |
Mar 06, 2023 | 46.84 | 46.84 | 46.37 | 46.45 | 526 | -0.36(-0.76%) |
Mar 03, 2023 | 46.57 | 46.88 | 46.57 | 46.81 | 1,299 | +0.62(+1.33%) |
Mar 02, 2023 | 45.40 | 46.20 | 45.40 | 46.20 | 9,780 | +0.60(+1.32%) |
Mar 01, 2023 | 45.48 | 45.65 | 45.43 | 45.59 | 4,112 | -0.04(-0.09%) |
Feb 28, 2023 | 45.75 | 45.82 | 45.63 | 45.63 | 1,420 | -0.05(-0.12%) |
Feb 27, 2023 | 45.97 | 45.97 | 45.69 | 45.69 | 609 | -0.04(-0.09%) |
Feb 24, 2023 | 45.49 | 45.73 | 45.49 | 45.73 | 1,581 | -0.43(-0.92%) |
Feb 23, 2023 | 45.65 | 46.15 | 45.65 | 46.15 | 662 | +0.26(+0.57%) |
Feb 22, 2023 | 46.01 | 46.01 | 45.86 | 45.89 | 1,854 | +0.16(+0.35%) |
Feb 21, 2023 | 46.07 | 46.07 | 45.60 | 45.73 | 4,180 | -0.85(-1.83%) |
Feb 17, 2023 | 46.36 | 46.59 | 46.21 | 46.58 | 4,110 | +0.14(+0.31%) |
Feb 16, 2023 | 46.69 | 46.89 | 46.44 | 46.44 | 1,680 | -0.83(-1.76%) |
Feb 15, 2023 | 46.61 | 47.27 | 46.61 | 47.27 | 1,453 | +0.45(+0.95%) |
Feb 14, 2023 | 46.61 | 46.82 | 46.61 | 46.82 | 2,006 | +0.45(+0.98%) |
Feb 13, 2023 | 47.04 | 47.04 | 46.25 | 46.37 | 2,240 | +0.41(+0.89%) |
Feb 10, 2023 | 45.81 | 45.96 | 45.61 | 45.96 | 2,334 | +0.12(+0.27%) |
Feb 09, 2023 | 46.27 | 46.41 | 45.84 | 45.84 | 1,858 | -0.43(-0.92%) |
Feb 08, 2023 | 46.70 | 46.75 | 46.19 | 46.27 | 1,509 | -0.45(-0.96%) |
Feb 07, 2023 | 46.13 | 46.74 | 45.78 | 46.71 | 1,629 | +0.58(+1.26%) |
Feb 06, 2023 | 46.15 | 46.63 | 46.07 | 46.13 | 760 | -0.59(-1.26%) |
Feb 03, 2023 | 46.86 | 47.35 | 46.68 | 46.72 | 4,240 | -0.77(-1.63%) |
Feb 02, 2023 | 47.04 | 47.68 | 47.04 | 47.49 | 7,086 | +1.01(+2.18%) |