Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.91 | 44.14 | 43.83 | 44.11 | 224,653 | +0.22(+0.50%) |
Apr 27, 2023 | 43.56 | 43.94 | 43.56 | 43.89 | 91,704 | +0.53(+1.21%) |
Apr 26, 2023 | 43.49 | 43.57 | 43.35 | 43.36 | 154,698 | +0.23(+0.53%) |
Apr 25, 2023 | 43.40 | 43.45 | 43.11 | 43.14 | 273,794 | -0.87(-1.98%) |
Apr 24, 2023 | 43.94 | 44.08 | 43.86 | 44.00 | 227,528 | +0.01(+0.02%) |
Apr 21, 2023 | 44.10 | 44.30 | 43.68 | 44.00 | 344,667 | -0.39(-0.88%) |
Apr 20, 2023 | 44.29 | 44.53 | 44.27 | 44.39 | 563,790 | +0.09(+0.19%) |
Apr 19, 2023 | 44.33 | 44.44 | 44.24 | 44.30 | 294,355 | -0.37(-0.83%) |
Apr 18, 2023 | 44.67 | 44.79 | 44.57 | 44.67 | 215,985 | +0.03(+0.06%) |
Apr 17, 2023 | 44.70 | 44.73 | 44.52 | 44.64 | 118,190 | +0.04(+0.09%) |
Apr 14, 2023 | 44.64 | 44.73 | 44.46 | 44.61 | 114,445 | -0.22(-0.49%) |
Apr 13, 2023 | 44.66 | 44.89 | 44.66 | 44.83 | 119,200 | +0.47(+1.06%) |
Apr 12, 2023 | 44.55 | 44.64 | 44.32 | 44.36 | 95,559 | +0.25(+0.56%) |
Apr 11, 2023 | 44.11 | 44.31 | 44.11 | 44.11 | 127,369 | +0.36(+0.83%) |
Apr 10, 2023 | 43.62 | 43.75 | 43.53 | 43.75 | 115,203 | +0.09(+0.20%) |
Apr 06, 2023 | 43.57 | 43.81 | 43.42 | 43.66 | 113,316 | +0.07(+0.15%) |
Apr 05, 2023 | 44.00 | 44.09 | 43.46 | 43.59 | 549,610 | -0.54(-1.23%) |
Apr 04, 2023 | 44.07 | 44.30 | 43.93 | 44.14 | 130,049 | +0.18(+0.41%) |
Apr 03, 2023 | 43.79 | 44.04 | 43.79 | 43.96 | 431,551 | +0.21(+0.48%) |
Mar 31, 2023 | 43.87 | 43.95 | 43.69 | 43.75 | 123,058 | -0.01(-0.02%) |
Mar 30, 2023 | 43.72 | 43.83 | 43.57 | 43.76 | 200,487 | +0.35(+0.81%) |
Mar 29, 2023 | 43.36 | 43.49 | 43.18 | 43.40 | 203,104 | +0.10(+0.22%) |
Mar 28, 2023 | 43.21 | 43.37 | 43.20 | 43.31 | 322,486 | +0.30(+0.69%) |
Mar 27, 2023 | 42.98 | 43.09 | 42.88 | 43.01 | 102,902 | -0.08(-0.19%) |
Mar 24, 2023 | 42.93 | 43.15 | 42.82 | 43.09 | 114,413 | -0.10(-0.24%) |
Mar 23, 2023 | 43.11 | 43.59 | 43.07 | 43.20 | 112,457 | +0.28(+0.64%) |
Mar 22, 2023 | 42.97 | 43.50 | 42.84 | 42.92 | 140,237 | +0.20(+0.47%) |
Mar 21, 2023 | 42.76 | 42.96 | 42.57 | 42.72 | 113,164 | +0.23(+0.54%) |
Mar 20, 2023 | 42.39 | 42.60 | 42.39 | 42.49 | 210,782 | +0.22(+0.52%) |
Mar 17, 2023 | 42.46 | 42.49 | 42.19 | 42.27 | 119,835 | -0.11(-0.27%) |
Mar 16, 2023 | 41.90 | 42.47 | 41.89 | 42.39 | 234,512 | +0.21(+0.50%) |
Mar 15, 2023 | 42.00 | 42.19 | 41.82 | 42.18 | 252,330 | -0.58(-1.36%) |
Mar 14, 2023 | 42.84 | 42.84 | 42.56 | 42.76 | 158,315 | -0.08(-0.18%) |
Mar 13, 2023 | 42.65 | 43.12 | 42.55 | 42.84 | 100,306 | -0.08(-0.18%) |
Mar 10, 2023 | 43.18 | 43.37 | 42.91 | 42.91 | 208,796 | -0.44(-1.01%) |
Mar 09, 2023 | 43.73 | 43.81 | 43.28 | 43.35 | 131,484 | -0.47(-1.07%) |
Mar 08, 2023 | 43.73 | 44.00 | 43.72 | 43.82 | 184,048 | +0.21(+0.48%) |
Mar 07, 2023 | 44.07 | 44.07 | 43.48 | 43.61 | 106,719 | -0.52(-1.19%) |
Mar 06, 2023 | 44.26 | 44.30 | 44.09 | 44.13 | 386,593 | -0.19(-0.43%) |
Mar 03, 2023 | 44.05 | 44.32 | 44.02 | 44.32 | 265,905 | +0.49(+1.11%) |
Mar 02, 2023 | 43.65 | 43.91 | 43.60 | 43.84 | 166,324 | +0.11(+0.26%) |
Mar 01, 2023 | 43.62 | 43.75 | 43.49 | 43.72 | 554,440 | +0.69(+1.59%) |
Feb 28, 2023 | 43.07 | 43.27 | 43.01 | 43.04 | 168,082 | -0.16(-0.38%) |
Feb 27, 2023 | 43.23 | 43.34 | 43.13 | 43.20 | 103,750 | +0.05(+0.11%) |
Feb 24, 2023 | 43.12 | 43.22 | 42.98 | 43.15 | 103,901 | -0.76(-1.74%) |
Feb 23, 2023 | 44.07 | 44.12 | 43.65 | 43.91 | 166,539 | +0.43(+0.99%) |
Feb 22, 2023 | 43.59 | 43.72 | 43.43 | 43.48 | 183,291 | -0.15(-0.35%) |
Feb 21, 2023 | 43.77 | 44.01 | 43.60 | 43.64 | 167,843 | -0.06(-0.13%) |
Feb 17, 2023 | 43.65 | 43.75 | 43.46 | 43.69 | 176,530 | -0.12(-0.28%) |
Feb 16, 2023 | 43.60 | 43.97 | 43.46 | 43.82 | 194,637 | -0.01(-0.02%) |
Feb 15, 2023 | 43.56 | 43.84 | 43.55 | 43.83 | 275,211 | -0.22(-0.50%) |
Feb 14, 2023 | 43.95 | 44.34 | 43.93 | 44.05 | 138,988 | -0.15(-0.34%) |
Feb 13, 2023 | 43.94 | 44.24 | 43.94 | 44.20 | 97,143 | +0.36(+0.83%) |
Feb 10, 2023 | 43.93 | 43.93 | 43.66 | 43.84 | 148,294 | -0.22(-0.50%) |
Feb 09, 2023 | 44.43 | 44.46 | 43.92 | 44.05 | 203,489 | -0.08(-0.17%) |
Feb 08, 2023 | 44.25 | 44.30 | 43.97 | 44.13 | 179,001 | -0.21(-0.47%) |
Feb 07, 2023 | 44.15 | 44.49 | 43.98 | 44.34 | 213,158 | +0.16(+0.37%) |
Feb 06, 2023 | 44.14 | 44.20 | 43.90 | 44.18 | 504,261 | -0.30(-0.66%) |
Feb 03, 2023 | 44.77 | 44.88 | 44.38 | 44.47 | 176,415 | -0.83(-1.83%) |
Feb 02, 2023 | 45.47 | 45.47 | 45.14 | 45.30 | 198,305 | -0.04(-0.08%) |