Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.44 | 43.89 | 43.44 | 43.89 | 46,430 | +0.37(+0.86%) |
Apr 27, 2023 | 42.98 | 43.54 | 42.98 | 43.51 | 18,817 | +0.90(+2.11%) |
Apr 26, 2023 | 42.88 | 42.97 | 42.53 | 42.62 | 30,664 | -0.24(-0.55%) |
Apr 25, 2023 | 43.26 | 43.30 | 42.85 | 42.85 | 28,853 | -0.68(-1.56%) |
Apr 24, 2023 | 43.54 | 43.56 | 43.38 | 43.53 | 27,931 | +0.06(+0.13%) |
Apr 21, 2023 | 43.56 | 43.56 | 43.34 | 43.48 | 22,618 | +0.00(+0.00%) |
Apr 20, 2023 | 43.44 | 43.66 | 43.36 | 43.48 | 81,404 | -0.25(-0.56%) |
Apr 19, 2023 | 43.54 | 43.83 | 43.54 | 43.72 | 47,523 | -0.12(-0.27%) |
Apr 18, 2023 | 43.92 | 43.92 | 43.69 | 43.84 | 21,923 | +0.03(+0.07%) |
Apr 17, 2023 | 43.66 | 43.81 | 43.54 | 43.81 | 13,110 | +0.07(+0.16%) |
Apr 14, 2023 | 43.76 | 43.96 | 43.50 | 43.74 | 14,503 | +0.00(+0.00%) |
Apr 13, 2023 | 43.30 | 43.79 | 43.29 | 43.74 | 20,852 | +0.53(+1.23%) |
Apr 12, 2023 | 43.59 | 43.59 | 43.18 | 43.21 | 18,783 | -0.17(-0.39%) |
Apr 11, 2023 | 43.36 | 43.53 | 43.35 | 43.38 | 12,849 | +0.07(+0.16%) |
Apr 10, 2023 | 43.07 | 43.31 | 43.05 | 43.31 | 26,644 | +0.08(+0.18%) |
Apr 06, 2023 | 43.09 | 43.29 | 42.95 | 43.23 | 34,412 | +0.11(+0.25%) |
Apr 05, 2023 | 43.01 | 43.12 | 42.88 | 43.12 | 8,138 | +0.06(+0.14%) |
Apr 04, 2023 | 43.52 | 43.52 | 42.97 | 43.06 | 36,022 | -0.37(-0.86%) |
Apr 03, 2023 | 43.11 | 43.44 | 43.11 | 43.44 | 70,069 | +0.34(+0.78%) |
Mar 31, 2023 | 42.59 | 43.16 | 42.59 | 43.10 | 369,794 | +0.53(+1.25%) |
Mar 30, 2023 | 42.67 | 42.67 | 42.38 | 42.57 | 26,837 | +0.22(+0.51%) |
Mar 29, 2023 | 42.14 | 42.37 | 42.10 | 42.35 | 24,409 | +0.60(+1.44%) |
Mar 28, 2023 | 41.70 | 41.82 | 41.57 | 41.75 | 6,954 | -0.06(-0.14%) |
Mar 27, 2023 | 41.92 | 42.02 | 41.70 | 41.81 | 16,407 | +0.12(+0.28%) |
Mar 24, 2023 | 41.24 | 41.69 | 41.10 | 41.69 | 26,276 | +0.20(+0.48%) |
Mar 23, 2023 | 41.69 | 42.08 | 41.15 | 41.49 | 17,290 | +0.02(+0.04%) |
Mar 22, 2023 | 42.06 | 42.29 | 41.47 | 41.47 | 12,651 | -0.64(-1.51%) |
Mar 21, 2023 | 41.97 | 42.17 | 41.84 | 42.11 | 25,179 | +0.63(+1.51%) |
Mar 20, 2023 | 41.16 | 41.50 | 41.16 | 41.48 | 12,092 | +0.42(+1.03%) |
Mar 17, 2023 | 41.51 | 41.51 | 40.94 | 41.06 | 28,835 | -0.49(-1.18%) |
Mar 16, 2023 | 40.64 | 41.63 | 40.61 | 41.55 | 15,105 | +0.69(+1.68%) |
Mar 15, 2023 | 40.61 | 40.88 | 40.36 | 40.87 | 25,442 | -0.42(-1.02%) |
Mar 14, 2023 | 41.21 | 41.51 | 40.84 | 41.29 | 155,267 | +0.65(+1.59%) |
Mar 13, 2023 | 40.40 | 41.12 | 40.24 | 40.64 | 20,711 | -0.26(-0.63%) |
Mar 10, 2023 | 41.35 | 41.67 | 40.77 | 40.90 | 14,698 | -0.60(-1.44%) |
Mar 09, 2023 | 42.43 | 42.53 | 41.41 | 41.49 | 16,884 | -0.83(-1.97%) |
Mar 08, 2023 | 42.33 | 42.45 | 42.14 | 42.33 | 12,954 | -0.03(-0.07%) |
Mar 07, 2023 | 42.99 | 42.99 | 42.29 | 42.36 | 23,564 | -0.70(-1.62%) |
Mar 06, 2023 | 43.05 | 43.27 | 43.00 | 43.05 | 30,980 | +0.06(+0.14%) |
Mar 03, 2023 | 42.49 | 43.02 | 42.49 | 43.00 | 19,525 | +0.70(+1.65%) |
Mar 02, 2023 | 41.85 | 42.37 | 41.85 | 42.30 | 15,402 | +0.25(+0.58%) |
Mar 01, 2023 | 42.08 | 42.21 | 41.99 | 42.05 | 18,961 | -0.09(-0.21%) |
Feb 28, 2023 | 42.23 | 42.39 | 42.14 | 42.14 | 12,513 | -0.13(-0.30%) |
Feb 27, 2023 | 42.51 | 42.62 | 42.21 | 42.27 | 16,995 | +0.12(+0.28%) |
Feb 24, 2023 | 42.04 | 42.22 | 41.86 | 42.15 | 44,778 | -0.36(-0.85%) |
Feb 23, 2023 | 42.65 | 42.70 | 42.13 | 42.52 | 16,244 | +0.13(+0.30%) |
Feb 22, 2023 | 42.47 | 42.60 | 42.26 | 42.39 | 52,685 | -0.08(-0.19%) |
Feb 21, 2023 | 42.99 | 43.00 | 42.47 | 42.47 | 26,195 | -0.80(-1.86%) |
Feb 17, 2023 | 43.24 | 43.31 | 43.02 | 43.27 | 33,900 | -0.21(-0.47%) |
Feb 16, 2023 | 43.47 | 43.90 | 43.42 | 43.48 | 21,030 | -0.47(-1.07%) |
Feb 15, 2023 | 43.73 | 43.95 | 43.60 | 43.95 | 20,056 | +0.02(+0.04%) |
Feb 14, 2023 | 43.71 | 44.13 | 43.54 | 43.93 | 19,848 | -0.01(-0.02%) |
Feb 13, 2023 | 43.52 | 43.95 | 43.52 | 43.94 | 31,769 | +0.46(+1.06%) |
Feb 10, 2023 | 43.19 | 43.52 | 43.18 | 43.48 | 36,619 | +0.20(+0.45%) |
Feb 09, 2023 | 44.07 | 44.07 | 43.21 | 43.28 | 36,691 | -0.43(-0.99%) |
Feb 08, 2023 | 44.07 | 44.07 | 43.67 | 43.71 | 43,119 | -0.55(-1.24%) |
Feb 07, 2023 | 43.62 | 44.33 | 43.52 | 44.26 | 28,587 | +0.60(+1.37%) |
Feb 06, 2023 | 43.76 | 43.78 | 43.51 | 43.66 | 22,926 | -0.27(-0.63%) |
Feb 03, 2023 | 43.77 | 44.43 | 43.77 | 43.94 | 20,088 | -0.41(-0.93%) |
Feb 02, 2023 | 44.17 | 44.50 | 43.98 | 44.35 | 34,048 | +0.69(+1.57%) |