Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.45 | 42.00 | 41.35 | 41.38 | 664,702 | -0.00(-0.01%) |
Apr 27, 2023 | 41.88 | 41.88 | 41.35 | 41.39 | 594,863 | -0.19(-0.46%) |
Apr 26, 2023 | 41.93 | 42.08 | 41.56 | 41.58 | 532,911 | -0.36(-0.85%) |
Apr 25, 2023 | 42.29 | 42.29 | 41.90 | 41.94 | 452,889 | -0.25(-0.60%) |
Apr 24, 2023 | 41.64 | 42.23 | 41.59 | 42.19 | 507,765 | +0.55(+1.33%) |
Apr 21, 2023 | 42.07 | 42.12 | 41.54 | 41.63 | 776,500 | -0.35(-0.83%) |
Apr 20, 2023 | 42.37 | 42.45 | 41.89 | 41.99 | 834,549 | -0.33(-0.79%) |
Apr 19, 2023 | 42.81 | 42.86 | 42.11 | 42.32 | 932,948 | -0.37(-0.88%) |
Apr 18, 2023 | 43.09 | 43.13 | 42.66 | 42.69 | 394,224 | -0.31(-0.72%) |
Apr 17, 2023 | 43.02 | 43.13 | 42.90 | 43.00 | 290,264 | +0.05(+0.11%) |
Apr 14, 2023 | 42.68 | 43.05 | 42.68 | 42.95 | 308,399 | +0.33(+0.76%) |
Apr 13, 2023 | 42.64 | 42.82 | 42.55 | 42.63 | 298,633 | +0.12(+0.29%) |
Apr 12, 2023 | 42.56 | 42.63 | 42.39 | 42.51 | 246,799 | +0.10(+0.23%) |
Apr 11, 2023 | 42.66 | 42.76 | 42.37 | 42.41 | 369,718 | -0.01(-0.02%) |
Apr 10, 2023 | 42.57 | 42.77 | 42.13 | 42.42 | 526,614 | -0.25(-0.59%) |
Apr 06, 2023 | 42.78 | 42.95 | 42.60 | 42.67 | 273,835 | -0.07(-0.15%) |
Apr 05, 2023 | 42.74 | 42.77 | 42.49 | 42.73 | 279,944 | +0.01(+0.02%) |
Apr 04, 2023 | 42.78 | 42.79 | 42.51 | 42.73 | 336,985 | -0.10(-0.23%) |
Apr 03, 2023 | 42.37 | 42.85 | 42.14 | 42.82 | 455,470 | +0.69(+1.64%) |
Mar 31, 2023 | 42.29 | 42.34 | 42.03 | 42.13 | 511,012 | -0.07(-0.15%) |
Mar 30, 2023 | 42.13 | 42.29 | 41.87 | 42.20 | 506,186 | +0.02(+0.04%) |
Mar 29, 2023 | 41.88 | 42.23 | 41.81 | 42.18 | 484,944 | +0.31(+0.74%) |
Mar 28, 2023 | 41.55 | 41.93 | 41.55 | 41.87 | 402,195 | +0.36(+0.86%) |
Mar 27, 2023 | 41.15 | 41.63 | 40.83 | 41.51 | 683,074 | +0.42(+1.01%) |
Mar 24, 2023 | 41.17 | 41.20 | 40.84 | 41.10 | 722,376 | -0.08(-0.20%) |
Mar 23, 2023 | 41.23 | 41.43 | 41.01 | 41.18 | 521,804 | -0.07(-0.16%) |
Mar 22, 2023 | 41.41 | 41.52 | 41.15 | 41.24 | 605,070 | -0.20(-0.49%) |
Mar 21, 2023 | 41.55 | 41.77 | 41.35 | 41.45 | 638,714 | +0.16(+0.39%) |
Mar 20, 2023 | 41.48 | 41.63 | 41.27 | 41.28 | 706,392 | -0.20(-0.47%) |
Mar 17, 2023 | 41.88 | 41.98 | 41.37 | 41.48 | 735,951 | -0.45(-1.07%) |
Mar 16, 2023 | 41.15 | 42.00 | 41.02 | 41.93 | 806,758 | +0.90(+2.20%) |
Mar 15, 2023 | 40.90 | 41.06 | 40.62 | 41.02 | 1,939,530 | +0.01(+0.02%) |
Mar 14, 2023 | 40.95 | 41.23 | 40.91 | 41.02 | 1,170,024 | -0.04(-0.10%) |
Mar 13, 2023 | 41.02 | 41.33 | 40.82 | 41.06 | 1,377,515 | -0.01(-0.02%) |
Mar 10, 2023 | 41.63 | 42.16 | 40.82 | 41.06 | 2,747,344 | -0.45(-1.08%) |
Mar 09, 2023 | 42.26 | 42.50 | 41.47 | 41.51 | 1,941,024 | -0.63(-1.49%) |
Mar 08, 2023 | 42.53 | 42.54 | 42.05 | 42.14 | 1,076,021 | -0.25(-0.59%) |
Mar 07, 2023 | 42.57 | 42.63 | 42.34 | 42.39 | 845,204 | -0.08(-0.18%) |
Mar 06, 2023 | 42.41 | 42.57 | 42.27 | 42.47 | 685,724 | +0.20(+0.48%) |
Mar 03, 2023 | 42.22 | 42.40 | 42.10 | 42.27 | 673,132 | +0.05(+0.13%) |
Mar 02, 2023 | 42.22 | 42.24 | 41.98 | 42.21 | 599,220 | +0.05(+0.13%) |
Mar 01, 2023 | 42.06 | 42.33 | 41.87 | 42.16 | 548,901 | -0.03(-0.07%) |
Feb 28, 2023 | 42.24 | 42.38 | 42.04 | 42.19 | 534,922 | +0.16(+0.39%) |
Feb 27, 2023 | 42.50 | 42.50 | 42.02 | 42.02 | 750,987 | -0.41(-0.96%) |
Feb 24, 2023 | 42.27 | 42.47 | 42.15 | 42.43 | 579,367 | +0.14(+0.33%) |
Feb 23, 2023 | 42.20 | 42.40 | 42.13 | 42.29 | 372,449 | +0.04(+0.09%) |
Feb 22, 2023 | 42.19 | 42.56 | 42.19 | 42.25 | 406,648 | -0.02(-0.04%) |
Feb 21, 2023 | 42.57 | 42.61 | 42.18 | 42.27 | 415,779 | -0.28(-0.66%) |
Feb 17, 2023 | 42.71 | 42.71 | 42.46 | 42.55 | 280,424 | -0.12(-0.28%) |
Feb 16, 2023 | 42.52 | 42.71 | 42.36 | 42.67 | 475,353 | +0.06(+0.15%) |
Feb 15, 2023 | 42.53 | 42.63 | 42.27 | 42.60 | 478,715 | +0.19(+0.44%) |
Feb 14, 2023 | 42.32 | 42.55 | 42.22 | 42.41 | 529,040 | +0.21(+0.50%) |
Feb 13, 2023 | 42.38 | 42.38 | 42.13 | 42.20 | 462,797 | -0.03(-0.07%) |
Feb 10, 2023 | 42.18 | 42.52 | 42.18 | 42.23 | 485,081 | -0.06(-0.15%) |
Feb 09, 2023 | 42.33 | 42.53 | 42.21 | 42.30 | 486,155 | -0.16(-0.39%) |
Feb 08, 2023 | 42.60 | 42.60 | 42.29 | 42.46 | 355,163 | -0.12(-0.28%) |
Feb 07, 2023 | 42.55 | 42.69 | 42.30 | 42.58 | 666,542 | +0.06(+0.15%) |
Feb 06, 2023 | 42.53 | 42.61 | 42.26 | 42.52 | 567,246 | +0.14(+0.33%) |
Feb 03, 2023 | 42.27 | 42.51 | 42.11 | 42.38 | 578,292 | +0.09(+0.20%) |
Feb 02, 2023 | 41.98 | 42.34 | 41.76 | 42.29 | 575,810 | +0.35(+0.84%) |