Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.20 | 43.90 | 42.73 | 43.41 | 6,615 | +0.54(+1.26%) |
Apr 27, 2023 | 42.85 | 42.87 | 42.54 | 42.87 | 609 | -0.01(-0.03%) |
Apr 26, 2023 | 43.73 | 43.73 | 42.86 | 42.88 | 3,863 | -0.59(-1.36%) |
Apr 25, 2023 | 42.85 | 43.54 | 42.85 | 43.47 | 2,919 | +0.52(+1.22%) |
Apr 24, 2023 | 42.78 | 42.95 | 42.55 | 42.95 | 3,685 | +0.23(+0.55%) |
Apr 21, 2023 | 42.25 | 42.78 | 42.23 | 42.72 | 5,131 | -0.92(-2.11%) |
Apr 20, 2023 | 44.19 | 44.19 | 43.54 | 43.63 | 4,694 | +0.45(+1.05%) |
Apr 19, 2023 | 43.40 | 43.57 | 42.95 | 43.18 | 3,850 | -0.82(-1.86%) |
Apr 18, 2023 | 43.50 | 44.00 | 43.50 | 44.00 | 1,982 | +0.42(+0.96%) |
Apr 17, 2023 | 44.00 | 44.00 | 42.90 | 43.58 | 6,460 | -0.25(-0.56%) |
Apr 14, 2023 | 44.50 | 45.40 | 43.01 | 43.83 | 5,580 | -1.59(-3.51%) |
Apr 13, 2023 | 44.95 | 45.77 | 44.95 | 45.42 | 9,311 | +1.28(+2.89%) |
Apr 12, 2023 | 43.84 | 44.35 | 43.83 | 44.15 | 4,374 | +0.32(+0.72%) |
Apr 11, 2023 | 43.84 | 43.90 | 43.35 | 43.83 | 8,791 | +0.79(+1.83%) |
Apr 10, 2023 | 43.07 | 43.07 | 42.95 | 43.04 | 1,731 | -0.78(-1.78%) |
Apr 06, 2023 | 42.68 | 43.93 | 42.68 | 43.82 | 8,643 | -0.53(-1.20%) |
Apr 05, 2023 | 44.68 | 44.88 | 44.12 | 44.35 | 11,967 | -0.09(-0.20%) |
Apr 04, 2023 | 42.94 | 44.75 | 42.94 | 44.44 | 18,450 | +1.56(+3.64%) |
Apr 03, 2023 | 42.51 | 43.28 | 42.18 | 42.88 | 54,455 | +0.64(+1.52%) |
Mar 31, 2023 | 42.41 | 42.94 | 42.23 | 42.24 | 7,172 | -0.46(-1.09%) |
Mar 30, 2023 | 42.00 | 42.70 | 42.00 | 42.70 | 12,329 | +0.75(+1.79%) |
Mar 29, 2023 | 42.09 | 43.17 | 41.85 | 41.95 | 3,200 | -0.50(-1.19%) |
Mar 28, 2023 | 42.20 | 42.45 | 41.80 | 42.45 | 5,371 | +0.78(+1.86%) |
Mar 27, 2023 | 41.50 | 41.68 | 41.26 | 41.68 | 5,927 | -0.88(-2.06%) |
Mar 24, 2023 | 43.09 | 43.50 | 41.42 | 42.56 | 12,761 | -0.53(-1.22%) |
Mar 23, 2023 | 42.35 | 43.83 | 42.20 | 43.08 | 13,083 | +0.75(+1.77%) |
Mar 22, 2023 | 41.21 | 42.68 | 41.20 | 42.33 | 6,185 | +0.91(+2.19%) |
Mar 21, 2023 | 41.60 | 42.05 | 41.20 | 41.42 | 9,587 | -1.33(-3.11%) |
Mar 20, 2023 | 43.00 | 43.00 | 42.50 | 42.75 | 8,236 | +0.00(+0.01%) |
Mar 17, 2023 | 41.95 | 42.92 | 41.00 | 42.75 | 12,717 | +1.98(+4.85%) |
Mar 16, 2023 | 40.12 | 41.38 | 40.12 | 40.77 | 12,394 | +0.83(+2.08%) |
Mar 15, 2023 | 40.02 | 41.19 | 39.84 | 39.94 | 4,868 | +0.42(+1.06%) |
Mar 14, 2023 | 39.66 | 39.84 | 39.48 | 39.52 | 3,255 | -0.43(-1.08%) |
Mar 13, 2023 | 39.72 | 39.95 | 39.43 | 39.95 | 8,397 | +1.59(+4.14%) |
Mar 10, 2023 | 38.25 | 38.48 | 38.08 | 38.36 | 3,342 | +1.20(+3.22%) |
Mar 09, 2023 | 37.11 | 37.25 | 36.95 | 37.16 | 10,533 | +0.65(+1.78%) |
Mar 08, 2023 | 36.57 | 36.57 | 36.52 | 36.52 | 272 | +0.07(+0.20%) |
Mar 07, 2023 | 37.22 | 37.22 | 36.24 | 36.44 | 4,282 | -1.27(-3.37%) |
Mar 06, 2023 | 38.10 | 38.10 | 37.55 | 37.71 | 11,381 | -0.35(-0.93%) |
Mar 03, 2023 | 37.60 | 38.06 | 37.57 | 38.06 | 3,727 | +0.86(+2.32%) |
Mar 02, 2023 | 37.09 | 37.55 | 37.07 | 37.20 | 6,244 | -0.23(-0.60%) |
Mar 01, 2023 | 37.11 | 37.60 | 37.11 | 37.43 | 9,877 | +0.46(+1.26%) |
Feb 28, 2023 | 36.45 | 37.15 | 36.45 | 36.96 | 2,574 | +0.55(+1.51%) |
Feb 27, 2023 | 36.34 | 36.66 | 36.21 | 36.41 | 1,714 | +0.17(+0.47%) |
Feb 24, 2023 | 36.30 | 36.30 | 36.09 | 36.24 | 1,383 | -0.40(-1.10%) |
Feb 23, 2023 | 36.62 | 37.02 | 36.60 | 36.64 | 3,863 | -0.25(-0.68%) |
Feb 22, 2023 | 37.60 | 37.60 | 36.89 | 36.89 | 3,623 | -0.61(-1.62%) |
Feb 21, 2023 | 37.60 | 37.60 | 37.15 | 37.50 | 2,000 | -0.09(-0.25%) |
Feb 17, 2023 | 37.59 | 37.86 | 37.28 | 37.59 | 1,498 | +0.15(+0.41%) |
Feb 16, 2023 | 37.74 | 37.88 | 37.11 | 37.44 | 22,067 | +0.11(+0.31%) |
Feb 15, 2023 | 37.83 | 37.83 | 37.08 | 37.33 | 5,003 | -0.95(-2.49%) |
Feb 14, 2023 | 37.68 | 38.28 | 37.68 | 38.28 | 484 | +0.05(+0.14%) |
Feb 13, 2023 | 37.50 | 38.23 | 37.50 | 38.23 | 940 | -0.38(-0.98%) |
Feb 10, 2023 | 37.97 | 39.00 | 37.97 | 38.61 | 2,249 | -0.08(-0.22%) |
Feb 09, 2023 | 39.79 | 39.88 | 38.58 | 38.69 | 15,119 | -0.22(-0.56%) |
Feb 08, 2023 | 38.90 | 38.97 | 38.83 | 38.91 | 1,272 | +0.30(+0.77%) |
Feb 07, 2023 | 38.31 | 39.28 | 38.31 | 38.61 | 8,088 | +0.09(+0.23%) |
Feb 06, 2023 | 38.31 | 38.69 | 38.31 | 38.52 | 8,808 | +0.04(+0.10%) |
Feb 03, 2023 | 39.03 | 39.05 | 38.28 | 38.48 | 6,545 | -1.96(-4.84%) |
Feb 02, 2023 | 42.20 | 42.20 | 40.33 | 40.44 | 3,935 | -1.70(-4.03%) |