Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.02 | 42.07 | 41.97 | 42.06 | 203,562 | +0.18(+0.44%) |
Apr 27, 2023 | 41.95 | 41.96 | 41.87 | 41.88 | 54,081 | -0.16(-0.39%) |
Apr 26, 2023 | 42.17 | 42.17 | 42.00 | 42.04 | 98,349 | -0.09(-0.22%) |
Apr 25, 2023 | 42.05 | 42.16 | 42.05 | 42.13 | 40,565 | +0.24(+0.58%) |
Apr 24, 2023 | 41.81 | 41.90 | 41.81 | 41.89 | 77,976 | +0.14(+0.34%) |
Apr 21, 2023 | 41.84 | 41.90 | 41.72 | 41.74 | 109,535 | -0.07(-0.16%) |
Apr 20, 2023 | 41.75 | 41.81 | 41.74 | 41.81 | 112,928 | +0.17(+0.41%) |
Apr 19, 2023 | 41.64 | 41.66 | 41.55 | 41.64 | 74,094 | -0.08(-0.18%) |
Apr 18, 2023 | 41.66 | 41.74 | 41.66 | 41.71 | 135,810 | +0.05(+0.11%) |
Apr 17, 2023 | 41.73 | 41.76 | 41.64 | 41.67 | 80,030 | -0.21(-0.50%) |
Apr 14, 2023 | 41.92 | 41.93 | 41.82 | 41.88 | 78,314 | -0.17(-0.41%) |
Apr 13, 2023 | 42.14 | 42.19 | 41.98 | 42.05 | 106,335 | +0.03(+0.08%) |
Apr 12, 2023 | 42.11 | 42.14 | 41.94 | 42.02 | 107,259 | +0.06(+0.15%) |
Apr 11, 2023 | 42.06 | 42.06 | 41.92 | 41.95 | 153,903 | -0.05(-0.11%) |
Apr 10, 2023 | 42.04 | 42.06 | 41.91 | 42.00 | 97,263 | -0.26(-0.61%) |
Apr 06, 2023 | 42.25 | 42.33 | 42.24 | 42.26 | 92,627 | -0.01(-0.02%) |
Apr 05, 2023 | 42.24 | 42.36 | 42.24 | 42.27 | 107,592 | +0.13(+0.32%) |
Apr 04, 2023 | 41.87 | 42.16 | 41.87 | 42.14 | 276,379 | +0.15(+0.36%) |
Apr 03, 2023 | 41.76 | 41.99 | 41.76 | 41.98 | 155,515 | +0.17(+0.41%) |
Mar 31, 2023 | 41.70 | 41.82 | 41.61 | 41.81 | 203,282 | +0.22(+0.53%) |
Mar 30, 2023 | 41.53 | 41.62 | 41.51 | 41.59 | 82,226 | +0.08(+0.18%) |
Mar 29, 2023 | 41.43 | 41.58 | 41.43 | 41.51 | 193,775 | +0.01(+0.02%) |
Mar 28, 2023 | 41.51 | 41.55 | 41.47 | 41.50 | 53,786 | -0.10(-0.23%) |
Mar 27, 2023 | 41.73 | 41.74 | 41.58 | 41.60 | 131,333 | -0.33(-0.80%) |
Mar 24, 2023 | 42.00 | 42.10 | 41.92 | 41.93 | 136,330 | +0.05(+0.11%) |
Mar 23, 2023 | 41.75 | 41.92 | 41.72 | 41.89 | 290,007 | +0.16(+0.39%) |
Mar 22, 2023 | 41.42 | 41.87 | 41.39 | 41.72 | 554,157 | +0.22(+0.53%) |
Mar 21, 2023 | 41.54 | 41.58 | 41.39 | 41.50 | 386,330 | -0.06(-0.15%) |
Mar 20, 2023 | 41.80 | 41.80 | 41.54 | 41.57 | 139,225 | -0.31(-0.74%) |
Mar 17, 2023 | 41.59 | 41.91 | 41.49 | 41.88 | 339,967 | +0.43(+1.04%) |
Mar 16, 2023 | 41.71 | 41.79 | 41.41 | 41.45 | 300,524 | -0.16(-0.39%) |
Mar 15, 2023 | 41.48 | 41.76 | 41.44 | 41.61 | 200,780 | +0.33(+0.81%) |
Mar 14, 2023 | 41.31 | 41.39 | 41.21 | 41.28 | 138,632 | -0.20(-0.47%) |
Mar 13, 2023 | 41.49 | 41.76 | 41.37 | 41.47 | 108,782 | +0.26(+0.64%) |
Mar 10, 2023 | 41.09 | 41.25 | 41.02 | 41.21 | 1,453,028 | +0.48(+1.17%) |
Mar 09, 2023 | 40.69 | 40.80 | 40.66 | 40.73 | 110,868 | +0.09(+0.21%) |
Mar 08, 2023 | 40.72 | 40.80 | 40.58 | 40.65 | 99,709 | -0.03(-0.07%) |
Mar 07, 2023 | 40.79 | 40.80 | 40.63 | 40.67 | 121,896 | -0.08(-0.19%) |
Mar 06, 2023 | 40.88 | 40.88 | 40.71 | 40.75 | 214,945 | +0.03(+0.07%) |
Mar 03, 2023 | 40.67 | 40.76 | 40.58 | 40.72 | 179,354 | +0.23(+0.57%) |
Mar 02, 2023 | 40.42 | 40.51 | 40.41 | 40.49 | 124,718 | -0.12(-0.29%) |
Mar 01, 2023 | 40.72 | 40.72 | 40.57 | 40.61 | 112,054 | -0.20(-0.48%) |
Feb 28, 2023 | 40.68 | 40.83 | 40.64 | 40.81 | 177,760 | +0.01(+0.02%) |
Feb 27, 2023 | 40.81 | 40.85 | 40.75 | 40.80 | 94,961 | +0.08(+0.19%) |
Feb 24, 2023 | 40.73 | 40.77 | 40.67 | 40.72 | 75,823 | -0.19(-0.47%) |
Feb 23, 2023 | 40.86 | 40.95 | 40.83 | 40.91 | 181,753 | +0.07(+0.16%) |
Feb 22, 2023 | 40.85 | 40.93 | 40.81 | 40.85 | 112,753 | +0.10(+0.25%) |
Feb 21, 2023 | 40.90 | 40.90 | 40.74 | 40.75 | 336,760 | -0.36(-0.88%) |
Feb 17, 2023 | 40.88 | 41.12 | 40.88 | 41.11 | 223,016 | +0.08(+0.19%) |
Feb 16, 2023 | 41.08 | 41.14 | 41.01 | 41.03 | 118,019 | -0.18(-0.44%) |
Feb 15, 2023 | 41.26 | 41.26 | 41.14 | 41.21 | 108,275 | -0.08(-0.18%) |
Feb 14, 2023 | 41.37 | 41.41 | 41.18 | 41.29 | 164,521 | -0.11(-0.28%) |
Feb 13, 2023 | 41.31 | 41.42 | 41.31 | 41.40 | 71,090 | +0.05(+0.13%) |
Feb 10, 2023 | 41.48 | 41.48 | 41.32 | 41.35 | 116,134 | -0.16(-0.38%) |
Feb 09, 2023 | 41.75 | 41.75 | 41.50 | 41.51 | 92,807 | -0.11(-0.27%) |
Feb 08, 2023 | 41.59 | 41.65 | 41.52 | 41.62 | 89,311 | +0.02(+0.05%) |
Feb 07, 2023 | 41.57 | 41.77 | 41.55 | 41.60 | 128,276 | -0.08(-0.18%) |
Feb 06, 2023 | 41.71 | 41.73 | 41.65 | 41.68 | 94,991 | -0.28(-0.67%) |
Feb 03, 2023 | 42.07 | 42.07 | 41.91 | 41.96 | 286,900 | -0.39(-0.93%) |
Feb 02, 2023 | 42.37 | 42.41 | 42.26 | 42.35 | 175,076 | +0.12(+0.29%) |