Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.27 | 42.57 | 41.69 | 41.85 | 825,273 | -0.52(-1.23%) |
Apr 27, 2023 | 41.49 | 42.39 | 41.49 | 42.37 | 311,737 | +0.88(+2.13%) |
Apr 26, 2023 | 41.92 | 42.16 | 41.32 | 41.49 | 366,429 | -0.83(-1.95%) |
Apr 25, 2023 | 42.41 | 42.48 | 42.12 | 42.31 | 286,329 | -0.12(-0.29%) |
Apr 24, 2023 | 42.28 | 42.48 | 42.11 | 42.44 | 401,822 | +0.03(+0.07%) |
Apr 21, 2023 | 42.30 | 42.47 | 41.91 | 42.41 | 562,780 | +0.41(+0.97%) |
Apr 20, 2023 | 41.55 | 42.03 | 41.40 | 42.00 | 418,779 | +0.43(+1.03%) |
Apr 19, 2023 | 41.42 | 41.78 | 41.30 | 41.57 | 242,466 | +0.15(+0.37%) |
Apr 18, 2023 | 41.57 | 41.57 | 41.00 | 41.42 | 239,944 | -0.17(-0.41%) |
Apr 17, 2023 | 41.05 | 41.62 | 41.02 | 41.59 | 259,128 | +0.53(+1.30%) |
Apr 14, 2023 | 41.80 | 41.92 | 40.94 | 41.06 | 462,713 | -0.98(-2.33%) |
Apr 13, 2023 | 42.15 | 42.30 | 41.64 | 42.04 | 376,224 | -0.26(-0.61%) |
Apr 12, 2023 | 42.60 | 42.86 | 42.17 | 42.30 | 451,477 | -0.05(-0.11%) |
Apr 11, 2023 | 41.82 | 42.43 | 41.65 | 42.34 | 480,619 | +0.54(+1.29%) |
Apr 10, 2023 | 41.68 | 41.86 | 41.29 | 41.80 | 462,839 | +0.05(+0.11%) |
Apr 06, 2023 | 41.64 | 41.80 | 41.33 | 41.75 | 475,769 | +0.33(+0.80%) |
Apr 05, 2023 | 40.43 | 41.45 | 40.31 | 41.42 | 456,460 | +1.20(+2.97%) |
Apr 04, 2023 | 39.94 | 40.24 | 39.73 | 40.23 | 287,070 | +0.16(+0.40%) |
Apr 03, 2023 | 40.31 | 40.40 | 39.82 | 40.06 | 342,424 | -0.25(-0.61%) |
Mar 31, 2023 | 40.31 | 40.58 | 39.93 | 40.31 | 459,220 | +0.16(+0.40%) |
Mar 30, 2023 | 40.19 | 40.46 | 39.75 | 40.15 | 355,050 | +0.14(+0.36%) |
Mar 29, 2023 | 39.66 | 40.04 | 39.63 | 40.01 | 444,770 | +0.54(+1.37%) |
Mar 28, 2023 | 39.33 | 39.77 | 39.33 | 39.47 | 376,608 | -0.02(-0.05%) |
Mar 27, 2023 | 39.17 | 39.80 | 39.17 | 39.48 | 447,170 | +0.43(+1.09%) |
Mar 24, 2023 | 37.75 | 39.09 | 37.66 | 39.06 | 451,009 | +1.30(+3.45%) |
Mar 23, 2023 | 38.17 | 38.56 | 37.75 | 37.76 | 660,395 | -0.60(-1.56%) |
Mar 22, 2023 | 38.96 | 39.22 | 38.31 | 38.35 | 624,494 | -0.56(-1.44%) |
Mar 21, 2023 | 40.16 | 40.25 | 38.21 | 38.91 | 696,510 | -1.14(-2.85%) |
Mar 20, 2023 | 39.61 | 40.25 | 39.39 | 40.05 | 712,618 | +0.63(+1.59%) |
Mar 17, 2023 | 39.41 | 39.70 | 39.10 | 39.43 | 1,467,860 | -0.18(-0.46%) |
Mar 16, 2023 | 39.04 | 39.96 | 39.04 | 39.61 | 622,041 | +0.32(+0.82%) |
Mar 15, 2023 | 38.95 | 39.67 | 38.72 | 39.28 | 1,029,578 | +0.06(+0.15%) |
Mar 14, 2023 | 39.17 | 39.92 | 38.89 | 39.23 | 611,004 | +0.70(+1.82%) |
Mar 13, 2023 | 38.07 | 39.47 | 38.07 | 38.53 | 786,791 | +0.24(+0.62%) |
Mar 10, 2023 | 38.89 | 38.92 | 37.97 | 38.29 | 524,638 | -0.74(-1.90%) |
Mar 09, 2023 | 39.36 | 39.42 | 38.91 | 39.03 | 430,711 | -0.22(-0.56%) |
Mar 08, 2023 | 38.87 | 39.26 | 38.60 | 39.25 | 512,210 | +0.41(+1.05%) |
Mar 07, 2023 | 39.27 | 39.47 | 38.69 | 38.84 | 513,552 | -0.40(-1.02%) |
Mar 06, 2023 | 39.47 | 39.53 | 38.95 | 39.24 | 667,430 | -0.20(-0.51%) |
Mar 03, 2023 | 39.41 | 39.48 | 38.73 | 39.44 | 518,557 | +0.27(+0.68%) |
Mar 02, 2023 | 38.57 | 39.37 | 38.31 | 39.17 | 539,520 | +0.63(+1.63%) |
Mar 01, 2023 | 38.85 | 38.90 | 37.86 | 38.54 | 586,183 | -0.50(-1.29%) |
Feb 28, 2023 | 39.14 | 40.07 | 39.05 | 39.05 | 1,075,313 | -0.24(-0.60%) |
Feb 27, 2023 | 39.56 | 40.01 | 39.27 | 39.28 | 588,988 | -0.06(-0.14%) |
Feb 24, 2023 | 39.25 | 39.47 | 38.96 | 39.34 | 560,692 | -0.25(-0.62%) |
Feb 23, 2023 | 39.62 | 39.88 | 39.33 | 39.59 | 885,546 | -0.08(-0.19%) |
Feb 22, 2023 | 39.56 | 40.65 | 39.45 | 39.66 | 1,942,954 | +1.04(+2.68%) |
Feb 21, 2023 | 38.48 | 38.84 | 38.37 | 38.63 | 965,837 | -0.08(-0.20%) |
Feb 17, 2023 | 38.27 | 38.87 | 37.98 | 38.71 | 623,150 | +0.79(+2.08%) |
Feb 16, 2023 | 37.02 | 38.28 | 37.01 | 37.92 | 739,834 | +0.49(+1.32%) |
Feb 15, 2023 | 37.19 | 37.55 | 37.03 | 37.42 | 531,095 | -0.08(-0.20%) |
Feb 14, 2023 | 37.92 | 38.12 | 37.14 | 37.50 | 772,366 | -0.34(-0.89%) |
Feb 13, 2023 | 37.54 | 38.10 | 37.54 | 37.84 | 574,217 | +0.32(+0.85%) |
Feb 10, 2023 | 36.98 | 37.75 | 36.98 | 37.52 | 770,103 | +0.52(+1.40%) |
Feb 09, 2023 | 37.63 | 37.88 | 36.87 | 37.00 | 1,045,496 | -1.11(-2.91%) |
Feb 08, 2023 | 38.92 | 39.00 | 38.03 | 38.11 | 607,178 | -1.36(-3.45%) |
Feb 07, 2023 | 38.87 | 39.47 | 38.73 | 39.47 | 663,212 | +0.48(+1.23%) |
Feb 06, 2023 | 38.96 | 39.39 | 38.87 | 38.99 | 985,511 | +0.09(+0.24%) |
Feb 03, 2023 | 39.26 | 39.26 | 38.04 | 38.90 | 843,024 | -0.51(-1.29%) |
Feb 02, 2023 | 38.63 | 39.69 | 38.56 | 39.40 | 1,095,344 | +0.83(+2.14%) |