Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.43 | 42.22 | 41.34 | 41.78 | 155,943 | +0.43(+1.05%) |
Apr 27, 2023 | 40.80 | 41.52 | 40.80 | 41.35 | 145,494 | +0.49(+1.19%) |
Apr 26, 2023 | 41.11 | 41.41 | 40.65 | 40.86 | 130,122 | -0.52(-1.27%) |
Apr 25, 2023 | 41.88 | 41.91 | 41.06 | 41.38 | 124,433 | -0.46(-1.10%) |
Apr 24, 2023 | 41.68 | 41.94 | 41.56 | 41.84 | 92,471 | +0.22(+0.53%) |
Apr 21, 2023 | 41.61 | 41.68 | 41.19 | 41.62 | 114,577 | +0.32(+0.78%) |
Apr 20, 2023 | 41.28 | 41.62 | 41.12 | 41.30 | 194,707 | +0.01(+0.02%) |
Apr 19, 2023 | 41.76 | 41.97 | 41.21 | 41.29 | 115,940 | -0.57(-1.36%) |
Apr 18, 2023 | 42.35 | 42.35 | 41.74 | 41.86 | 101,749 | -0.36(-0.85%) |
Apr 17, 2023 | 42.05 | 42.27 | 41.67 | 42.22 | 137,944 | +0.25(+0.59%) |
Apr 14, 2023 | 41.75 | 42.05 | 41.66 | 41.97 | 118,975 | +0.27(+0.64%) |
Apr 13, 2023 | 41.42 | 41.81 | 41.42 | 41.71 | 104,094 | +0.17(+0.40%) |
Apr 12, 2023 | 41.30 | 41.82 | 40.97 | 41.54 | 151,873 | +0.58(+1.41%) |
Apr 11, 2023 | 40.64 | 41.14 | 40.46 | 40.96 | 68,651 | +0.56(+1.39%) |
Apr 10, 2023 | 40.61 | 40.88 | 40.29 | 40.40 | 399,722 | -0.10(-0.25%) |
Apr 06, 2023 | 40.96 | 40.96 | 40.43 | 40.50 | 90,661 | -0.35(-0.86%) |
Apr 05, 2023 | 40.67 | 40.97 | 40.46 | 40.85 | 84,319 | +0.29(+0.73%) |
Apr 04, 2023 | 41.34 | 41.34 | 40.41 | 40.56 | 116,799 | -0.59(-1.43%) |
Apr 03, 2023 | 40.60 | 41.32 | 40.60 | 41.14 | 276,389 | +0.79(+1.96%) |
Mar 31, 2023 | 40.41 | 40.41 | 40.01 | 40.35 | 115,961 | +0.18(+0.46%) |
Mar 30, 2023 | 40.12 | 40.30 | 39.88 | 40.17 | 102,157 | +0.29(+0.74%) |
Mar 29, 2023 | 39.64 | 40.00 | 39.39 | 39.88 | 137,940 | +0.29(+0.72%) |
Mar 28, 2023 | 39.08 | 39.98 | 39.08 | 39.59 | 155,895 | +0.39(+0.99%) |
Mar 27, 2023 | 38.56 | 39.24 | 38.31 | 39.20 | 153,559 | +0.72(+1.86%) |
Mar 24, 2023 | 37.75 | 38.56 | 37.75 | 38.49 | 138,293 | +0.27(+0.70%) |
Mar 23, 2023 | 38.62 | 39.02 | 37.90 | 38.22 | 136,245 | -0.38(-0.98%) |
Mar 22, 2023 | 39.02 | 39.37 | 38.53 | 38.60 | 186,578 | -0.54(-1.39%) |
Mar 21, 2023 | 38.31 | 39.26 | 38.25 | 39.14 | 200,629 | +1.04(+2.73%) |
Mar 20, 2023 | 38.16 | 38.73 | 38.04 | 38.10 | 281,012 | -0.15(-0.38%) |
Mar 17, 2023 | 38.95 | 38.95 | 38.19 | 38.25 | 287,208 | -0.29(-0.76%) |
Mar 16, 2023 | 37.94 | 38.59 | 37.52 | 38.54 | 254,848 | +0.01(+0.02%) |
Mar 15, 2023 | 39.11 | 39.12 | 37.76 | 38.53 | 391,683 | -1.23(-3.10%) |
Mar 14, 2023 | 39.96 | 40.69 | 39.34 | 39.77 | 209,109 | +0.06(+0.16%) |
Mar 13, 2023 | 40.35 | 40.66 | 39.18 | 39.70 | 302,233 | -1.42(-3.44%) |
Mar 10, 2023 | 41.30 | 41.63 | 41.00 | 41.12 | 184,079 | -0.07(-0.18%) |
Mar 09, 2023 | 40.78 | 41.28 | 40.76 | 41.19 | 534,745 | +0.45(+1.11%) |
Mar 08, 2023 | 41.47 | 41.68 | 40.46 | 40.74 | 264,385 | -0.78(-1.88%) |
Mar 07, 2023 | 42.18 | 42.39 | 41.45 | 41.52 | 134,797 | -0.80(-1.89%) |
Mar 06, 2023 | 41.76 | 42.50 | 41.76 | 42.32 | 145,511 | +0.56(+1.34%) |
Mar 03, 2023 | 41.38 | 42.19 | 41.38 | 41.76 | 291,384 | -0.11(-0.26%) |
Mar 02, 2023 | 41.76 | 42.05 | 41.48 | 41.87 | 286,023 | +0.17(+0.42%) |
Mar 01, 2023 | 41.83 | 42.06 | 41.18 | 41.70 | 513,976 | -0.12(-0.29%) |
Feb 28, 2023 | 42.28 | 42.28 | 41.71 | 41.82 | 140,653 | -0.17(-0.39%) |
Feb 27, 2023 | 43.12 | 43.20 | 41.69 | 41.98 | 389,578 | -1.25(-2.89%) |
Feb 24, 2023 | 43.43 | 43.43 | 43.12 | 43.23 | 180,199 | -0.27(-0.61%) |
Feb 23, 2023 | 43.31 | 43.75 | 43.31 | 43.50 | 322,273 | +0.22(+0.51%) |
Feb 22, 2023 | 42.66 | 43.37 | 42.57 | 43.28 | 416,575 | +0.44(+1.03%) |
Feb 21, 2023 | 43.05 | 43.19 | 42.45 | 42.84 | 349,239 | +0.11(+0.26%) |
Feb 17, 2023 | 43.31 | 43.40 | 42.66 | 42.73 | 262,090 | -0.52(-1.21%) |
Feb 16, 2023 | 43.65 | 44.05 | 43.25 | 43.25 | 290,030 | -0.15(-0.34%) |
Feb 15, 2023 | 43.46 | 43.48 | 42.84 | 43.40 | 326,871 | +0.13(+0.30%) |
Feb 14, 2023 | 43.04 | 43.36 | 42.77 | 43.27 | 471,326 | +0.12(+0.28%) |
Feb 13, 2023 | 43.02 | 43.49 | 42.82 | 43.15 | 242,871 | +0.11(+0.26%) |
Feb 10, 2023 | 42.61 | 43.16 | 42.51 | 43.04 | 208,468 | +0.58(+1.36%) |
Feb 09, 2023 | 42.80 | 43.09 | 42.39 | 42.46 | 326,068 | -0.35(-0.82%) |
Feb 08, 2023 | 42.75 | 43.29 | 42.18 | 42.81 | 443,754 | -0.54(-1.25%) |
Feb 07, 2023 | 43.55 | 43.82 | 43.23 | 43.35 | 253,231 | -0.19(-0.44%) |
Feb 06, 2023 | 43.42 | 43.58 | 42.81 | 43.54 | 327,882 | +0.09(+0.20%) |
Feb 03, 2023 | 43.38 | 43.91 | 43.15 | 43.46 | 583,235 | +0.39(+0.90%) |
Feb 02, 2023 | 43.51 | 43.53 | 42.79 | 43.07 | 601,372 | +0.12(+0.27%) |