Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.76 | 44.24 | 43.76 | 44.24 | 285,559 | +0.38(+0.87%) |
Apr 27, 2023 | 43.29 | 43.90 | 43.28 | 43.86 | 238,187 | +0.80(+1.86%) |
Apr 26, 2023 | 43.27 | 43.38 | 42.96 | 43.06 | 274,638 | -0.15(-0.35%) |
Apr 25, 2023 | 43.67 | 43.74 | 43.20 | 43.21 | 212,289 | -0.68(-1.55%) |
Apr 24, 2023 | 43.82 | 43.93 | 43.70 | 43.89 | 202,169 | +0.03(+0.07%) |
Apr 21, 2023 | 43.84 | 43.90 | 43.66 | 43.86 | 155,463 | +0.06(+0.14%) |
Apr 20, 2023 | 43.73 | 44.02 | 43.65 | 43.80 | 207,255 | -0.24(-0.54%) |
Apr 19, 2023 | 43.86 | 44.12 | 43.85 | 44.04 | 171,394 | -0.04(-0.09%) |
Apr 18, 2023 | 44.20 | 44.20 | 43.94 | 44.08 | 162,429 | +0.06(+0.14%) |
Apr 17, 2023 | 43.86 | 44.02 | 43.74 | 44.02 | 178,941 | +0.14(+0.32%) |
Apr 14, 2023 | 43.92 | 44.13 | 43.65 | 43.88 | 284,724 | -0.08(-0.18%) |
Apr 13, 2023 | 43.54 | 44.01 | 43.50 | 43.96 | 192,468 | +0.56(+1.29%) |
Apr 12, 2023 | 43.83 | 43.84 | 43.36 | 43.40 | 328,006 | -0.19(-0.44%) |
Apr 11, 2023 | 43.65 | 43.74 | 43.55 | 43.59 | 164,454 | +0.03(+0.07%) |
Apr 10, 2023 | 43.26 | 43.57 | 43.21 | 43.56 | 189,760 | +0.01(+0.02%) |
Apr 06, 2023 | 43.55 | 0 | +0.17(+0.39%) | |||
Apr 05, 2023 | 43.40 | 43.48 | 43.20 | 43.38 | 210,349 | -0.09(-0.21%) |
Apr 04, 2023 | 43.79 | 43.80 | 43.35 | 43.47 | 177,123 | -0.26(-0.59%) |
Apr 03, 2023 | 43.52 | 43.76 | 43.47 | 43.73 | 220,684 | +0.23(+0.53%) |
Mar 31, 2023 | 43.12 | 43.61 | 43.09 | 43.50 | 559,620 | +0.53(+1.23%) |
Mar 30, 2023 | 43.00 | 43.02 | 42.78 | 42.97 | 297,399 | +0.27(+0.63%) |
Mar 29, 2023 | 42.56 | 42.75 | 42.44 | 42.70 | 282,631 | +0.57(+1.35%) |
Mar 28, 2023 | 42.14 | 42.19 | 41.91 | 42.13 | 112,724 | -0.05(-0.12%) |
Mar 27, 2023 | 42.40 | 42.46 | 42.14 | 42.18 | 406,007 | +0.05(+0.12%) |
Mar 24, 2023 | 41.69 | 42.13 | 41.45 | 42.13 | 299,958 | +0.19(+0.45%) |
Mar 23, 2023 | 42.06 | 42.50 | 41.57 | 41.94 | 316,475 | +0.19(+0.46%) |
Mar 22, 2023 | 42.48 | 42.85 | 41.75 | 41.75 | 240,603 | -0.74(-1.74%) |
Mar 21, 2023 | 42.30 | 42.54 | 42.16 | 42.49 | 276,873 | +0.57(+1.36%) |
Mar 20, 2023 | 41.63 | 41.98 | 41.56 | 41.92 | 452,773 | +0.40(+0.96%) |
Mar 17, 2023 | 41.88 | 41.98 | 41.39 | 41.52 | 374,150 | -0.51(-1.21%) |
Mar 16, 2023 | 41.04 | 42.06 | 41.00 | 42.03 | 292,244 | +0.72(+1.74%) |
Mar 15, 2023 | 40.93 | 41.31 | 40.70 | 41.31 | 703,578 | -0.25(-0.60%) |
Mar 14, 2023 | 41.43 | 41.76 | 41.09 | 41.56 | 334,533 | +0.69(+1.69%) |
Mar 13, 2023 | 40.56 | 41.41 | 40.39 | 40.87 | 687,013 | -0.06(-0.15%) |
Mar 10, 2023 | 41.47 | 41.69 | 40.78 | 40.93 | 785,340 | -0.62(-1.49%) |
Mar 09, 2023 | 42.42 | 42.58 | 41.44 | 41.55 | 746,526 | -0.78(-1.84%) |
Mar 08, 2023 | 42.28 | 42.41 | 42.10 | 42.33 | 200,378 | +0.05(+0.12%) |
Mar 07, 2023 | 42.92 | 42.94 | 42.21 | 42.28 | 289,011 | -0.65(-1.51%) |
Mar 06, 2023 | 43.00 | 43.23 | 42.90 | 42.93 | 193,547 | +0.05(+0.12%) |
Mar 03, 2023 | 42.43 | 42.92 | 42.38 | 42.88 | 212,960 | +0.67(+1.59%) |
Mar 02, 2023 | 41.69 | 42.31 | 41.65 | 42.21 | 184,907 | +0.32(+0.76%) |
Mar 01, 2023 | 41.97 | 42.10 | 41.76 | 41.89 | 190,184 | -0.23(-0.55%) |
Feb 28, 2023 | 42.15 | 42.38 | 42.09 | 42.12 | 105,344 | -0.11(-0.26%) |
Feb 27, 2023 | 42.44 | 42.59 | 42.12 | 42.23 | 177,852 | +0.15(+0.36%) |
Feb 24, 2023 | 41.97 | 42.15 | 41.78 | 42.08 | 232,777 | -0.46(-1.08%) |
Feb 23, 2023 | 42.62 | 42.70 | 42.06 | 42.54 | 316,904 | +0.24(+0.57%) |
Feb 22, 2023 | 42.43 | 42.56 | 42.15 | 42.30 | 345,749 | -0.06(-0.14%) |
Feb 21, 2023 | 42.80 | 42.90 | 42.35 | 42.36 | 546,391 | -0.88(-2.04%) |
Feb 17, 2023 | 43.24 | 0 | -0.11(-0.25%) | |||
Feb 16, 2023 | 43.43 | 43.84 | 43.35 | 43.35 | 274,340 | -0.60(-1.37%) |
Feb 15, 2023 | 43.60 | 43.96 | 43.50 | 43.95 | 226,126 | +0.12(+0.27%) |
Feb 14, 2023 | 43.68 | 44.06 | 43.38 | 43.83 | 372,639 | +0.01(+0.02%) |
Feb 13, 2023 | 43.41 | 43.83 | 43.37 | 43.82 | 241,046 | +0.50(+1.15%) |
Feb 10, 2023 | 43.10 | 43.36 | 43.01 | 43.32 | 803,631 | +0.10(+0.23%) |
Feb 09, 2023 | 44.00 | 44.01 | 43.10 | 43.22 | 263,103 | -0.41(-0.94%) |
Feb 08, 2023 | 43.88 | 44.01 | 43.56 | 43.63 | 235,945 | -0.49(-1.11%) |
Feb 07, 2023 | 43.43 | 44.21 | 43.30 | 44.12 | 316,875 | +0.57(+1.31%) |
Feb 06, 2023 | 43.53 | 43.65 | 43.36 | 43.55 | 219,561 | -0.26(-0.59%) |
Feb 03, 2023 | 43.72 | 44.27 | 43.66 | 43.81 | 2,087,002 | -0.43(-0.97%) |
Feb 02, 2023 | 44.06 | 44.41 | 43.84 | 44.24 | 463,670 | +0.64(+1.47%) |