Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.56 | 42.85 | 42.56 | 42.78 | 4,014 | +0.15(+0.35%) |
Apr 27, 2023 | 42.58 | 42.76 | 42.51 | 42.63 | 10,775 | +0.26(+0.61%) |
Apr 26, 2023 | 42.66 | 42.66 | 42.37 | 42.37 | 4,332 | -0.14(-0.33%) |
Apr 25, 2023 | 42.64 | 42.64 | 42.29 | 42.51 | 20,004 | -0.12(-0.28%) |
Apr 24, 2023 | 42.52 | 42.64 | 42.51 | 42.63 | 8,301 | +0.06(+0.13%) |
Apr 21, 2023 | 42.48 | 42.57 | 42.44 | 42.57 | 2,673 | +0.17(+0.40%) |
Apr 20, 2023 | 42.40 | 42.43 | 42.38 | 42.40 | 10,181 | +0.03(+0.08%) |
Apr 19, 2023 | 42.51 | 42.53 | 42.37 | 42.37 | 35,397 | -0.21(-0.49%) |
Apr 18, 2023 | 42.57 | 42.62 | 42.52 | 42.58 | 5,489 | +0.08(+0.20%) |
Apr 17, 2023 | 42.56 | 42.61 | 42.35 | 42.50 | 5,354 | -0.14(-0.32%) |
Apr 14, 2023 | 42.77 | 42.77 | 42.56 | 42.63 | 3,746 | -0.16(-0.38%) |
Apr 13, 2023 | 42.66 | 42.90 | 42.66 | 42.80 | 6,553 | +0.27(+0.65%) |
Apr 12, 2023 | 42.52 | 42.64 | 42.41 | 42.52 | 4,199 | +0.08(+0.18%) |
Apr 11, 2023 | 42.29 | 42.55 | 42.29 | 42.45 | 22,037 | +0.20(+0.47%) |
Apr 10, 2023 | 42.24 | 42.29 | 42.09 | 42.24 | 13,080 | -0.12(-0.27%) |
Apr 06, 2023 | 42.22 | 42.50 | 42.12 | 42.36 | 32,071 | +0.24(+0.57%) |
Apr 05, 2023 | 42.39 | 42.44 | 42.11 | 42.12 | 132,734 | -0.33(-0.78%) |
Apr 04, 2023 | 42.54 | 42.54 | 42.40 | 42.45 | 20,556 | -0.04(-0.10%) |
Apr 03, 2023 | 42.48 | 42.57 | 42.33 | 42.49 | 110,699 | -0.33(-0.77%) |
Mar 31, 2023 | 42.59 | 42.84 | 42.59 | 42.82 | 30,542 | +0.49(+1.16%) |
Mar 30, 2023 | 42.22 | 42.36 | 42.22 | 42.33 | 10,303 | +0.19(+0.46%) |
Mar 29, 2023 | 41.79 | 42.14 | 41.79 | 42.14 | 7,218 | +0.45(+1.08%) |
Mar 28, 2023 | 41.63 | 41.73 | 41.63 | 41.69 | 4,693 | +0.02(+0.06%) |
Mar 27, 2023 | 41.78 | 41.83 | 41.62 | 41.66 | 31,817 | -0.06(-0.15%) |
Mar 24, 2023 | 41.74 | 41.74 | 41.58 | 41.72 | 15,678 | -0.17(-0.40%) |
Mar 23, 2023 | 42.19 | 42.19 | 41.72 | 41.89 | 4,891 | -0.04(-0.10%) |
Mar 22, 2023 | 41.76 | 42.32 | 41.76 | 41.93 | 9,941 | +0.07(+0.16%) |
Mar 21, 2023 | 41.71 | 41.86 | 41.63 | 41.86 | 46,337 | +0.37(+0.90%) |
Mar 20, 2023 | 41.41 | 41.55 | 41.40 | 41.49 | 55,951 | +0.02(+0.04%) |
Mar 17, 2023 | 41.50 | 41.51 | 41.28 | 41.48 | 78,823 | -0.14(-0.34%) |
Mar 16, 2023 | 41.24 | 41.90 | 41.18 | 41.62 | 100,167 | +0.45(+1.08%) |
Mar 15, 2023 | 41.01 | 41.31 | 40.93 | 41.17 | 21,393 | -0.46(-1.11%) |
Mar 14, 2023 | 41.60 | 41.77 | 41.60 | 41.63 | 2,546 | +0.15(+0.36%) |
Mar 13, 2023 | 41.26 | 41.74 | 41.26 | 41.48 | 9,798 | -0.03(-0.07%) |
Mar 10, 2023 | 41.56 | 41.84 | 41.43 | 41.51 | 7,375 | +0.19(+0.46%) |
Mar 09, 2023 | 41.71 | 41.85 | 41.30 | 41.32 | 22,984 | -0.34(-0.83%) |
Mar 08, 2023 | 41.71 | 41.85 | 41.49 | 41.66 | 28,192 | -0.23(-0.56%) |
Mar 07, 2023 | 42.17 | 42.17 | 41.78 | 41.90 | 226,338 | -0.25(-0.59%) |
Mar 06, 2023 | 42.16 | 42.27 | 42.14 | 42.15 | 7,380 | +0.07(+0.16%) |
Mar 03, 2023 | 41.88 | 42.16 | 41.83 | 42.08 | 10,081 | +0.44(+1.06%) |
Mar 02, 2023 | 41.46 | 41.64 | 41.46 | 41.64 | 6,131 | -0.09(-0.21%) |
Mar 01, 2023 | 41.72 | 41.73 | 41.63 | 41.73 | 5,637 | -0.17(-0.41%) |
Feb 28, 2023 | 41.97 | 42.01 | 41.90 | 41.90 | 4,800 | -0.09(-0.21%) |
Feb 27, 2023 | 41.93 | 42.05 | 41.90 | 41.99 | 4,051 | +0.27(+0.65%) |
Feb 24, 2023 | 41.61 | 41.75 | 41.58 | 41.72 | 5,424 | -0.34(-0.81%) |
Feb 23, 2023 | 41.76 | 42.06 | 41.76 | 42.06 | 18,083 | +0.37(+0.89%) |
Feb 22, 2023 | 41.51 | 41.77 | 41.51 | 41.69 | 55,244 | +0.22(+0.52%) |
Feb 21, 2023 | 41.77 | 41.85 | 41.45 | 41.47 | 52,371 | -0.81(-1.90%) |
Feb 17, 2023 | 41.83 | 42.28 | 41.83 | 42.28 | 7,503 | +0.18(+0.43%) |
Feb 16, 2023 | 42.13 | 42.23 | 42.02 | 42.10 | 60,693 | -0.25(-0.59%) |
Feb 15, 2023 | 42.21 | 42.36 | 42.17 | 42.35 | 16,947 | -0.04(-0.10%) |
Feb 14, 2023 | 42.27 | 42.50 | 42.23 | 42.39 | 12,103 | +0.03(+0.07%) |
Feb 13, 2023 | 42.25 | 42.50 | 42.25 | 42.36 | 54,134 | -0.03(-0.07%) |
Feb 10, 2023 | 42.47 | 42.51 | 42.27 | 42.39 | 93,855 | -0.31(-0.74%) |
Feb 09, 2023 | 43.01 | 43.27 | 42.61 | 42.70 | 280,919 | -0.12(-0.29%) |
Feb 08, 2023 | 42.93 | 42.93 | 42.67 | 42.83 | 16,325 | -0.13(-0.30%) |
Feb 07, 2023 | 42.69 | 43.05 | 42.62 | 42.96 | 168,373 | +0.09(+0.21%) |
Feb 06, 2023 | 42.93 | 43.03 | 42.74 | 42.87 | 68,603 | -0.30(-0.69%) |
Feb 03, 2023 | 43.21 | 43.55 | 43.17 | 43.17 | 415,165 | -0.55(-1.26%) |
Feb 02, 2023 | 43.70 | 43.76 | 43.54 | 43.72 | 493,643 | +0.26(+0.60%) |