Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.03 | 41.77 | 40.86 | 41.77 | 7,474 | +0.48(+1.15%) |
Apr 27, 2023 | 41.01 | 41.29 | 40.90 | 41.29 | 9,896 | +0.84(+2.07%) |
Apr 26, 2023 | 40.92 | 41.06 | 40.43 | 40.45 | 12,544 | -0.23(-0.57%) |
Apr 25, 2023 | 41.55 | 41.56 | 40.68 | 40.69 | 18,774 | -1.27(-3.02%) |
Apr 24, 2023 | 42.27 | 42.44 | 41.56 | 41.95 | 6,327 | -0.36(-0.86%) |
Apr 21, 2023 | 41.99 | 42.41 | 41.66 | 42.32 | 5,993 | +0.08(+0.19%) |
Apr 20, 2023 | 42.31 | 42.72 | 42.19 | 42.24 | 5,054 | -0.47(-1.11%) |
Apr 19, 2023 | 42.53 | 42.94 | 42.33 | 42.71 | 20,850 | -0.31(-0.73%) |
Apr 18, 2023 | 43.23 | 43.40 | 42.93 | 43.02 | 10,217 | +0.09(+0.22%) |
Apr 17, 2023 | 42.60 | 42.93 | 42.48 | 42.93 | 13,464 | +0.39(+0.92%) |
Apr 14, 2023 | 42.65 | 43.10 | 42.23 | 42.54 | 7,037 | -0.23(-0.53%) |
Apr 13, 2023 | 42.43 | 43.00 | 42.43 | 42.77 | 7,949 | +0.89(+2.12%) |
Apr 12, 2023 | 43.60 | 43.60 | 41.87 | 41.88 | 8,500 | -1.28(-2.97%) |
Apr 11, 2023 | 43.21 | 43.36 | 42.99 | 43.16 | 9,736 | +0.25(+0.59%) |
Apr 10, 2023 | 42.23 | 42.91 | 42.15 | 42.91 | 9,099 | +0.28(+0.66%) |
Apr 06, 2023 | 42.45 | 42.84 | 42.45 | 42.63 | 47,003 | +0.05(+0.12%) |
Apr 05, 2023 | 43.64 | 43.64 | 42.34 | 42.58 | 5,642 | -1.39(-3.15%) |
Apr 04, 2023 | 44.12 | 44.17 | 43.72 | 43.97 | 12,730 | -0.14(-0.33%) |
Apr 03, 2023 | 43.82 | 44.12 | 43.47 | 44.11 | 14,758 | -0.07(-0.16%) |
Mar 31, 2023 | 43.43 | 44.22 | 43.27 | 44.18 | 64,096 | +1.02(+2.37%) |
Mar 30, 2023 | 43.08 | 43.45 | 42.99 | 43.16 | 9,014 | +0.70(+1.65%) |
Mar 29, 2023 | 42.08 | 42.47 | 42.02 | 42.46 | 4,834 | +0.90(+2.17%) |
Mar 28, 2023 | 41.72 | 41.84 | 41.33 | 41.56 | 10,743 | -0.21(-0.50%) |
Mar 27, 2023 | 41.88 | 41.95 | 41.46 | 41.77 | 9,670 | +0.10(+0.23%) |
Mar 24, 2023 | 41.54 | 41.72 | 41.23 | 41.67 | 6,757 | -0.25(-0.60%) |
Mar 23, 2023 | 42.03 | 43.00 | 41.50 | 41.92 | 55,750 | +0.29(+0.70%) |
Mar 22, 2023 | 42.56 | 42.89 | 41.54 | 41.63 | 27,006 | -0.76(-1.80%) |
Mar 21, 2023 | 41.59 | 42.47 | 41.59 | 42.39 | 14,388 | +1.30(+3.17%) |
Mar 20, 2023 | 41.11 | 41.35 | 40.70 | 41.09 | 7,873 | -0.19(-0.46%) |
Mar 17, 2023 | 41.30 | 41.68 | 40.91 | 41.28 | 3,298 | -0.42(-1.01%) |
Mar 16, 2023 | 40.52 | 41.86 | 40.45 | 41.70 | 7,434 | +0.83(+2.03%) |
Mar 15, 2023 | 40.07 | 40.89 | 39.96 | 40.87 | 29,855 | -0.17(-0.41%) |
Mar 14, 2023 | 41.74 | 41.87 | 40.71 | 41.04 | 55,217 | +0.22(+0.54%) |
Mar 13, 2023 | 40.33 | 41.25 | 39.76 | 40.82 | 70,975 | -0.11(-0.27%) |
Mar 10, 2023 | 41.63 | 41.88 | 40.67 | 40.93 | 31,029 | -1.28(-3.03%) |
Mar 09, 2023 | 43.54 | 43.77 | 42.13 | 42.21 | 101,226 | -1.51(-3.45%) |
Mar 08, 2023 | 43.93 | 43.93 | 43.41 | 43.72 | 15,201 | -0.36(-0.82%) |
Mar 07, 2023 | 44.15 | 44.84 | 44.01 | 44.08 | 13,960 | -0.32(-0.72%) |
Mar 06, 2023 | 45.06 | 45.46 | 44.22 | 44.40 | 64,907 | -0.54(-1.20%) |
Mar 03, 2023 | 44.42 | 45.12 | 44.41 | 44.94 | 27,443 | +0.91(+2.07%) |
Mar 02, 2023 | 43.06 | 44.16 | 43.02 | 44.03 | 14,603 | +0.45(+1.03%) |
Mar 01, 2023 | 44.16 | 44.27 | 43.57 | 43.58 | 9,382 | -0.74(-1.67%) |
Feb 28, 2023 | 43.99 | 44.70 | 43.99 | 44.32 | 8,848 | +0.07(+0.16%) |
Feb 27, 2023 | 44.21 | 44.34 | 43.99 | 44.25 | 57,360 | +0.57(+1.30%) |
Feb 24, 2023 | 43.87 | 44.05 | 43.41 | 43.68 | 19,965 | -1.31(-2.91%) |
Feb 23, 2023 | 45.78 | 45.78 | 44.18 | 44.99 | 26,628 | -0.46(-1.01%) |
Feb 22, 2023 | 45.47 | 45.91 | 44.93 | 45.45 | 338,648 | +0.20(+0.44%) |
Feb 21, 2023 | 45.52 | 46.19 | 45.20 | 45.25 | 39,225 | -1.42(-3.04%) |
Feb 17, 2023 | 47.15 | 47.15 | 46.19 | 46.67 | 40,594 | -0.75(-1.58%) |
Feb 16, 2023 | 47.91 | 48.56 | 47.32 | 47.42 | 26,528 | -1.55(-3.16%) |
Feb 15, 2023 | 47.11 | 48.97 | 47.11 | 48.97 | 110,693 | +1.69(+3.56%) |
Feb 14, 2023 | 46.74 | 47.54 | 46.49 | 47.28 | 15,370 | +0.29(+0.62%) |
Feb 13, 2023 | 46.40 | 47.29 | 46.19 | 46.99 | 143,056 | +0.68(+1.47%) |
Feb 10, 2023 | 46.95 | 47.14 | 46.19 | 46.31 | 51,047 | -1.90(-3.94%) |
Feb 09, 2023 | 49.72 | 50.11 | 48.02 | 48.21 | 53,713 | -1.00(-2.03%) |
Feb 08, 2023 | 49.94 | 50.49 | 49.21 | 49.21 | 103,361 | -1.02(-2.03%) |
Feb 07, 2023 | 49.87 | 50.32 | 48.82 | 50.23 | 149,275 | +0.11(+0.22%) |
Feb 06, 2023 | 50.26 | 50.56 | 49.68 | 50.12 | 78,854 | -0.95(-1.86%) |
Feb 03, 2023 | 51.13 | 52.63 | 50.91 | 51.07 | 37,972 | -1.89(-3.57%) |
Feb 02, 2023 | 52.00 | 53.66 | 52.00 | 52.96 | 101,685 | +2.19(+4.31%) |