Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.02 | 41.75 | 41.02 | 41.50 | 163,089 | +0.41(+1.00%) |
Apr 27, 2023 | 40.52 | 41.29 | 40.52 | 41.10 | 127,584 | +0.59(+1.47%) |
Apr 26, 2023 | 40.88 | 41.14 | 39.90 | 40.50 | 185,078 | -0.73(-1.77%) |
Apr 25, 2023 | 41.67 | 42.13 | 41.14 | 41.23 | 174,179 | -0.88(-2.08%) |
Apr 24, 2023 | 42.54 | 43.00 | 41.79 | 42.11 | 99,982 | -0.38(-0.90%) |
Apr 21, 2023 | 42.87 | 43.07 | 42.38 | 42.49 | 160,432 | -0.23(-0.55%) |
Apr 20, 2023 | 42.74 | 43.00 | 42.22 | 42.72 | 563,507 | -0.20(-0.48%) |
Apr 19, 2023 | 42.54 | 43.17 | 42.54 | 42.93 | 134,403 | +0.24(+0.57%) |
Apr 18, 2023 | 42.58 | 42.88 | 42.18 | 42.68 | 162,773 | +0.19(+0.44%) |
Apr 17, 2023 | 41.33 | 42.57 | 41.33 | 42.50 | 189,762 | +1.35(+3.27%) |
Apr 14, 2023 | 41.40 | 41.85 | 41.00 | 41.15 | 252,765 | -0.12(-0.28%) |
Apr 13, 2023 | 41.10 | 41.65 | 40.74 | 41.27 | 441,516 | +0.56(+1.37%) |
Apr 12, 2023 | 40.74 | 41.97 | 40.12 | 40.72 | 369,580 | -0.63(-1.53%) |
Apr 11, 2023 | 41.25 | 41.92 | 41.25 | 41.35 | 471,751 | +0.08(+0.19%) |
Apr 10, 2023 | 41.14 | 41.70 | 40.79 | 41.27 | 254,403 | +0.13(+0.31%) |
Apr 06, 2023 | 41.04 | 41.25 | 40.73 | 41.14 | 211,913 | +0.20(+0.48%) |
Apr 05, 2023 | 41.31 | 41.57 | 40.76 | 40.95 | 171,033 | -0.47(-1.13%) |
Apr 04, 2023 | 42.62 | 42.62 | 40.82 | 41.42 | 476,301 | -1.25(-2.93%) |
Apr 03, 2023 | 42.15 | 42.78 | 41.71 | 42.67 | 189,195 | +0.49(+1.16%) |
Mar 31, 2023 | 41.43 | 42.50 | 41.43 | 42.18 | 385,800 | +0.99(+2.42%) |
Mar 30, 2023 | 41.66 | 41.96 | 41.17 | 41.18 | 116,964 | -0.23(-0.57%) |
Mar 29, 2023 | 41.85 | 41.89 | 41.02 | 41.42 | 127,422 | +0.13(+0.31%) |
Mar 28, 2023 | 41.01 | 41.43 | 40.96 | 41.29 | 155,405 | +0.27(+0.67%) |
Mar 27, 2023 | 40.77 | 41.24 | 40.42 | 41.02 | 119,908 | +0.75(+1.86%) |
Mar 24, 2023 | 39.66 | 40.88 | 38.99 | 40.27 | 177,440 | +0.29(+0.73%) |
Mar 23, 2023 | 40.44 | 41.19 | 39.65 | 39.97 | 167,982 | -0.43(-1.06%) |
Mar 22, 2023 | 41.05 | 41.61 | 40.34 | 40.40 | 158,611 | -0.60(-1.47%) |
Mar 21, 2023 | 41.01 | 41.54 | 40.51 | 41.01 | 202,064 | +0.68(+1.69%) |
Mar 20, 2023 | 39.37 | 40.51 | 39.37 | 40.32 | 177,927 | +1.49(+3.84%) |
Mar 17, 2023 | 39.66 | 40.00 | 38.55 | 38.83 | 625,638 | -1.45(-3.61%) |
Mar 16, 2023 | 39.70 | 40.49 | 39.09 | 40.29 | 230,675 | -0.05(-0.12%) |
Mar 15, 2023 | 40.24 | 40.99 | 39.72 | 40.33 | 174,658 | -1.19(-2.87%) |
Mar 14, 2023 | 41.61 | 41.85 | 40.74 | 41.52 | 186,292 | +1.18(+2.92%) |
Mar 13, 2023 | 41.52 | 41.52 | 40.00 | 40.34 | 216,245 | -2.09(-4.92%) |
Mar 10, 2023 | 43.60 | 43.60 | 41.80 | 42.43 | 115,719 | -1.43(-3.27%) |
Mar 09, 2023 | 44.46 | 44.70 | 43.86 | 43.86 | 75,403 | -0.62(-1.40%) |
Mar 08, 2023 | 44.62 | 44.83 | 44.14 | 44.49 | 85,028 | -0.17(-0.37%) |
Mar 07, 2023 | 44.89 | 45.22 | 44.30 | 44.65 | 85,917 | -0.30(-0.67%) |
Mar 06, 2023 | 46.31 | 46.42 | 44.26 | 44.96 | 160,643 | -1.65(-3.54%) |
Mar 03, 2023 | 45.93 | 46.98 | 44.99 | 46.61 | 89,436 | +0.84(+1.83%) |
Mar 02, 2023 | 44.81 | 45.83 | 44.12 | 45.77 | 99,075 | +0.55(+1.21%) |
Mar 01, 2023 | 44.59 | 45.33 | 44.48 | 45.22 | 90,483 | +0.59(+1.33%) |
Feb 28, 2023 | 44.57 | 45.04 | 44.52 | 44.63 | 193,469 | +0.03(+0.07%) |
Feb 27, 2023 | 45.03 | 45.41 | 44.41 | 44.60 | 98,333 | -0.15(-0.33%) |
Feb 24, 2023 | 44.57 | 44.97 | 44.13 | 44.74 | 120,856 | -0.47(-1.04%) |
Feb 23, 2023 | 44.91 | 45.49 | 44.73 | 45.21 | 61,222 | +0.38(+0.85%) |
Feb 22, 2023 | 44.92 | 45.33 | 44.51 | 44.83 | 137,942 | +0.22(+0.50%) |
Feb 21, 2023 | 45.89 | 45.89 | 44.49 | 44.61 | 122,588 | -1.79(-3.87%) |
Feb 17, 2023 | 46.32 | 46.52 | 45.68 | 46.40 | 79,491 | +0.30(+0.66%) |
Feb 16, 2023 | 45.64 | 46.46 | 45.48 | 46.10 | 47,892 | -0.22(-0.48%) |
Feb 15, 2023 | 45.67 | 46.53 | 45.30 | 46.32 | 73,736 | +0.50(+1.09%) |
Feb 14, 2023 | 45.88 | 46.33 | 45.36 | 45.83 | 90,905 | -0.38(-0.82%) |
Feb 13, 2023 | 45.65 | 46.26 | 45.48 | 46.21 | 51,741 | +0.67(+1.48%) |
Feb 10, 2023 | 45.71 | 45.83 | 45.38 | 45.53 | 50,323 | -0.16(-0.34%) |
Feb 09, 2023 | 46.48 | 46.77 | 45.45 | 45.69 | 68,021 | -0.51(-1.10%) |
Feb 08, 2023 | 46.26 | 46.69 | 46.00 | 46.20 | 72,855 | -0.55(-1.17%) |
Feb 07, 2023 | 46.01 | 46.94 | 45.83 | 46.74 | 70,240 | +0.53(+1.14%) |
Feb 06, 2023 | 46.71 | 46.83 | 46.01 | 46.22 | 68,144 | -0.66(-1.41%) |
Feb 03, 2023 | 46.32 | 47.30 | 46.32 | 46.88 | 79,416 | +0.04(+0.08%) |
Feb 02, 2023 | 46.25 | 47.20 | 43.54 | 46.84 | 82,158 | +0.68(+1.48%) |