Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.94 | 43.98 | 43.84 | 43.98 | 20,570 | +0.29(+0.67%) |
Apr 27, 2023 | 43.78 | 43.78 | 43.66 | 43.68 | 14,959 | -0.14(-0.31%) |
Apr 26, 2023 | 44.04 | 44.04 | 43.79 | 43.82 | 20,732 | -0.20(-0.46%) |
Apr 25, 2023 | 43.96 | 44.07 | 43.96 | 44.02 | 22,282 | +0.21(+0.48%) |
Apr 24, 2023 | 43.75 | 43.82 | 43.72 | 43.81 | 22,852 | +0.17(+0.40%) |
Apr 21, 2023 | 43.76 | 43.76 | 43.54 | 43.64 | 36,646 | +0.01(+0.02%) |
Apr 20, 2023 | 43.56 | 43.68 | 43.56 | 43.63 | 66,942 | +0.16(+0.37%) |
Apr 19, 2023 | 43.57 | 43.57 | 43.46 | 43.47 | 31,732 | -0.18(-0.42%) |
Apr 18, 2023 | 43.60 | 43.69 | 43.60 | 43.65 | 40,460 | +0.11(+0.24%) |
Apr 17, 2023 | 43.63 | 43.66 | 43.50 | 43.55 | 27,409 | -0.21(-0.48%) |
Apr 14, 2023 | 43.76 | 43.78 | 43.65 | 43.76 | 49,603 | -0.11(-0.26%) |
Apr 13, 2023 | 43.90 | 43.96 | 43.83 | 43.87 | 14,693 | +0.08(+0.17%) |
Apr 12, 2023 | 43.95 | 43.95 | 43.76 | 43.79 | 15,471 | -0.07(-0.15%) |
Apr 11, 2023 | 43.91 | 43.91 | 43.80 | 43.86 | 14,235 | -0.03(-0.07%) |
Apr 10, 2023 | 43.87 | 43.89 | 43.74 | 43.89 | 58,954 | -0.13(-0.30%) |
Apr 06, 2023 | 44.13 | 44.15 | 44.02 | 44.02 | 19,692 | -0.06(-0.13%) |
Apr 05, 2023 | 44.05 | 44.14 | 44.01 | 44.08 | 30,912 | +0.11(+0.25%) |
Apr 04, 2023 | 43.72 | 44.01 | 43.72 | 43.97 | 81,447 | +0.04(+0.10%) |
Apr 03, 2023 | 43.66 | 44.13 | 43.66 | 43.93 | 42,695 | +0.23(+0.52%) |
Mar 31, 2023 | 43.51 | 43.70 | 43.49 | 43.70 | 28,389 | +0.36(+0.84%) |
Mar 30, 2023 | 43.31 | 43.42 | 43.30 | 43.34 | 47,699 | +0.07(+0.15%) |
Mar 29, 2023 | 43.11 | 43.28 | 43.07 | 43.27 | 178,915 | +0.15(+0.35%) |
Mar 28, 2023 | 43.11 | 43.18 | 43.05 | 43.12 | 545,838 | -0.03(-0.08%) |
Mar 27, 2023 | 43.28 | 43.40 | 43.11 | 43.15 | 26,041 | -0.47(-1.07%) |
Mar 24, 2023 | 43.55 | 43.64 | 43.55 | 43.62 | 167,410 | +0.13(+0.29%) |
Mar 23, 2023 | 43.38 | 43.53 | 43.32 | 43.49 | 27,468 | +0.20(+0.47%) |
Mar 22, 2023 | 43.14 | 43.64 | 42.99 | 43.29 | 228,639 | +0.12(+0.28%) |
Mar 21, 2023 | 43.01 | 43.17 | 43.01 | 43.17 | 27,255 | +0.19(+0.44%) |
Mar 20, 2023 | 43.09 | 43.15 | 42.93 | 42.98 | 40,783 | -0.11(-0.27%) |
Mar 17, 2023 | 43.07 | 43.24 | 42.75 | 43.10 | 136,812 | +0.20(+0.47%) |
Mar 16, 2023 | 43.05 | 43.13 | 42.80 | 42.90 | 16,306 | -0.08(-0.19%) |
Mar 15, 2023 | 42.89 | 43.09 | 42.77 | 42.98 | 17,120 | +0.30(+0.71%) |
Mar 14, 2023 | 42.71 | 42.96 | 42.60 | 42.68 | 35,991 | -0.11(-0.27%) |
Mar 13, 2023 | 42.87 | 43.24 | 42.68 | 42.79 | 34,944 | +0.05(+0.11%) |
Mar 10, 2023 | 42.56 | 42.84 | 42.56 | 42.75 | 26,473 | +0.52(+1.22%) |
Mar 09, 2023 | 42.28 | 42.37 | 42.20 | 42.23 | 26,528 | -0.03(-0.07%) |
Mar 08, 2023 | 42.42 | 42.50 | 42.15 | 42.26 | 58,513 | -0.05(-0.12%) |
Mar 07, 2023 | 42.50 | 42.50 | 42.29 | 42.31 | 25,182 | -0.11(-0.26%) |
Mar 06, 2023 | 42.62 | 42.62 | 42.41 | 42.42 | 30,246 | -0.10(-0.25%) |
Mar 03, 2023 | 42.39 | 42.71 | 42.29 | 42.52 | 26,179 | +0.54(+1.30%) |
Mar 02, 2023 | 41.94 | 42.08 | 41.87 | 41.98 | 117,886 | -0.08(-0.19%) |
Mar 01, 2023 | 42.23 | 42.23 | 42.05 | 42.06 | 24,813 | -0.27(-0.63%) |
Feb 28, 2023 | 42.15 | 42.34 | 42.11 | 42.33 | 22,766 | +0.01(+0.03%) |
Feb 27, 2023 | 42.36 | 42.42 | 42.30 | 42.31 | 17,034 | +0.01(+0.03%) |
Feb 24, 2023 | 42.33 | 42.38 | 42.22 | 42.30 | 50,214 | -0.26(-0.60%) |
Feb 23, 2023 | 42.40 | 42.56 | 42.39 | 42.56 | 46,511 | +0.25(+0.59%) |
Feb 22, 2023 | 42.30 | 42.43 | 42.30 | 42.31 | 198,072 | +0.10(+0.23%) |
Feb 21, 2023 | 42.40 | 42.42 | 42.20 | 42.21 | 29,557 | -0.48(-1.13%) |
Feb 17, 2023 | 42.43 | 42.70 | 42.43 | 42.70 | 23,365 | +0.12(+0.28%) |
Feb 16, 2023 | 42.66 | 42.73 | 42.55 | 42.58 | 23,919 | -0.27(-0.62%) |
Feb 15, 2023 | 42.93 | 42.93 | 42.75 | 42.84 | 23,545 | -0.13(-0.31%) |
Feb 14, 2023 | 43.03 | 43.10 | 42.80 | 42.98 | 36,655 | -0.10(-0.24%) |
Feb 13, 2023 | 42.98 | 43.08 | 42.98 | 43.08 | 40,589 | +0.11(+0.25%) |
Feb 10, 2023 | 43.12 | 43.12 | 42.96 | 42.97 | 63,236 | -0.23(-0.53%) |
Feb 09, 2023 | 43.77 | 43.77 | 43.19 | 43.20 | 28,758 | -0.29(-0.67%) |
Feb 08, 2023 | 43.45 | 43.54 | 43.34 | 43.50 | 64,860 | -0.00(-0.01%) |
Feb 07, 2023 | 43.50 | 43.68 | 43.43 | 43.50 | 32,939 | -0.05(-0.12%) |
Feb 06, 2023 | 43.62 | 43.63 | 43.54 | 43.55 | 38,951 | -0.31(-0.72%) |
Feb 03, 2023 | 43.91 | 43.96 | 43.77 | 43.87 | 40,028 | -0.50(-1.13%) |
Feb 02, 2023 | 44.49 | 44.49 | 44.26 | 44.37 | 112,090 | +0.16(+0.37%) |