Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.74 | 41.11 | 39.74 | 40.60 | 84,002 | +0.65(+1.62%) |
Apr 27, 2023 | 39.66 | 40.34 | 38.77 | 39.95 | 50,284 | +0.50(+1.27%) |
Apr 26, 2023 | 39.51 | 39.84 | 39.24 | 39.45 | 63,776 | -0.37(-0.94%) |
Apr 25, 2023 | 40.05 | 40.57 | 39.79 | 39.82 | 156,471 | -0.82(-2.01%) |
Apr 24, 2023 | 40.31 | 40.88 | 40.31 | 40.64 | 37,131 | +0.36(+0.90%) |
Apr 21, 2023 | 40.43 | 40.43 | 39.36 | 40.27 | 105,854 | -0.23(-0.56%) |
Apr 20, 2023 | 40.01 | 40.55 | 39.53 | 40.50 | 71,723 | +0.08(+0.19%) |
Apr 19, 2023 | 40.82 | 40.82 | 39.97 | 40.42 | 70,152 | -0.58(-1.42%) |
Apr 18, 2023 | 41.10 | 41.38 | 40.69 | 41.00 | 50,334 | +0.19(+0.46%) |
Apr 17, 2023 | 40.29 | 40.96 | 40.28 | 40.81 | 37,359 | +0.44(+1.10%) |
Apr 14, 2023 | 40.22 | 40.77 | 39.94 | 40.37 | 48,684 | +0.08(+0.20%) |
Apr 13, 2023 | 40.16 | 40.50 | 39.47 | 40.29 | 48,170 | +0.16(+0.39%) |
Apr 12, 2023 | 39.91 | 40.15 | 39.39 | 40.13 | 53,256 | +0.73(+1.85%) |
Apr 11, 2023 | 39.09 | 39.93 | 38.13 | 39.41 | 57,326 | +0.79(+2.04%) |
Apr 10, 2023 | 37.43 | 39.15 | 37.38 | 38.62 | 119,702 | +0.83(+2.19%) |
Apr 06, 2023 | 38.09 | 38.35 | 37.46 | 37.79 | 78,248 | -0.20(-0.52%) |
Apr 05, 2023 | 38.37 | 38.57 | 37.55 | 37.99 | 67,890 | -0.69(-1.78%) |
Apr 04, 2023 | 40.84 | 41.61 | 38.15 | 38.68 | 87,491 | -2.07(-5.07%) |
Apr 03, 2023 | 40.70 | 41.11 | 39.96 | 40.74 | 88,856 | +0.18(+0.44%) |
Mar 31, 2023 | 40.11 | 40.84 | 39.95 | 40.57 | 115,290 | +0.74(+1.85%) |
Mar 30, 2023 | 39.91 | 40.26 | 39.54 | 39.83 | 61,221 | +0.21(+0.52%) |
Mar 29, 2023 | 39.72 | 39.72 | 39.07 | 39.62 | 71,641 | +0.31(+0.80%) |
Mar 28, 2023 | 38.38 | 39.38 | 38.37 | 39.31 | 78,445 | +0.75(+1.94%) |
Mar 27, 2023 | 38.34 | 38.72 | 37.44 | 38.56 | 66,243 | +0.81(+2.14%) |
Mar 24, 2023 | 37.53 | 37.80 | 36.85 | 37.75 | 109,245 | -0.32(-0.85%) |
Mar 23, 2023 | 38.71 | 39.35 | 37.90 | 38.08 | 88,220 | -0.55(-1.43%) |
Mar 22, 2023 | 39.04 | 39.66 | 38.56 | 38.63 | 107,084 | -0.35(-0.91%) |
Mar 21, 2023 | 39.17 | 39.56 | 38.26 | 38.98 | 149,884 | +0.81(+2.11%) |
Mar 20, 2023 | 37.77 | 38.58 | 37.74 | 38.18 | 191,161 | +0.95(+2.56%) |
Mar 17, 2023 | 38.59 | 38.94 | 37.03 | 37.22 | 437,743 | -1.80(-4.61%) |
Mar 16, 2023 | 38.50 | 39.44 | 37.74 | 39.02 | 130,045 | +0.02(+0.05%) |
Mar 15, 2023 | 39.42 | 39.82 | 38.21 | 39.00 | 130,898 | -1.66(-4.09%) |
Mar 14, 2023 | 41.24 | 41.56 | 40.16 | 40.67 | 166,059 | +0.75(+1.87%) |
Mar 13, 2023 | 40.95 | 40.95 | 39.64 | 39.92 | 110,404 | -1.77(-4.25%) |
Mar 10, 2023 | 43.75 | 43.75 | 41.13 | 41.69 | 123,048 | -2.11(-4.83%) |
Mar 09, 2023 | 45.04 | 45.22 | 43.74 | 43.80 | 86,787 | -1.28(-2.84%) |
Mar 08, 2023 | 44.52 | 45.13 | 44.14 | 45.08 | 91,554 | +0.77(+1.75%) |
Mar 07, 2023 | 46.08 | 46.12 | 44.18 | 44.31 | 93,470 | -1.64(-3.56%) |
Mar 06, 2023 | 48.08 | 48.49 | 45.63 | 45.94 | 151,334 | -2.37(-4.91%) |
Mar 03, 2023 | 48.15 | 48.47 | 47.37 | 48.32 | 98,026 | +0.39(+0.82%) |
Mar 02, 2023 | 46.50 | 48.10 | 46.35 | 47.93 | 83,252 | +1.71(+3.69%) |
Mar 01, 2023 | 43.47 | 46.71 | 43.47 | 46.22 | 93,145 | +2.06(+4.66%) |
Feb 28, 2023 | 44.02 | 45.02 | 43.92 | 44.16 | 91,508 | +0.05(+0.11%) |
Feb 27, 2023 | 44.14 | 44.48 | 43.73 | 44.11 | 123,794 | +0.43(+0.99%) |
Feb 24, 2023 | 43.85 | 44.38 | 43.28 | 43.68 | 102,437 | -0.80(-1.81%) |
Feb 23, 2023 | 43.84 | 44.58 | 43.62 | 44.48 | 63,117 | +1.00(+2.30%) |
Feb 22, 2023 | 43.43 | 44.47 | 42.97 | 43.48 | 105,577 | +0.29(+0.68%) |
Feb 21, 2023 | 44.57 | 44.67 | 43.18 | 43.19 | 76,031 | -1.79(-3.99%) |
Feb 17, 2023 | 44.34 | 45.24 | 44.05 | 44.98 | 85,267 | +0.93(+2.12%) |
Feb 16, 2023 | 43.85 | 44.52 | 43.65 | 44.05 | 98,418 | -0.35(-0.80%) |
Feb 15, 2023 | 43.52 | 44.60 | 43.46 | 44.41 | 64,886 | +0.59(+1.34%) |
Feb 14, 2023 | 43.57 | 44.12 | 43.04 | 43.82 | 90,502 | -0.19(-0.42%) |
Feb 13, 2023 | 43.09 | 44.19 | 42.65 | 44.00 | 61,579 | +1.11(+2.58%) |
Feb 10, 2023 | 42.39 | 43.12 | 41.64 | 42.89 | 58,126 | +0.14(+0.32%) |
Feb 09, 2023 | 44.41 | 44.76 | 42.50 | 42.76 | 82,695 | -1.30(-2.96%) |
Feb 08, 2023 | 44.23 | 44.38 | 43.58 | 44.06 | 89,464 | -0.31(-0.71%) |
Feb 07, 2023 | 43.54 | 44.45 | 42.91 | 44.38 | 74,243 | +0.57(+1.30%) |
Feb 06, 2023 | 44.29 | 44.76 | 43.23 | 43.81 | 66,062 | -0.83(-1.87%) |
Feb 03, 2023 | 43.76 | 44.77 | 43.74 | 44.64 | 129,598 | +0.19(+0.42%) |
Feb 02, 2023 | 43.64 | 44.45 | 43.30 | 44.45 | 97,233 | +0.98(+2.26%) |