Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.96 | 45.58 | 44.84 | 45.43 | 514,231 | +0.43(+0.95%) |
Apr 27, 2023 | 44.55 | 45.12 | 44.53 | 45.01 | 511,930 | +0.73(+1.65%) |
Apr 26, 2023 | 44.10 | 44.61 | 44.10 | 44.28 | 586,997 | +0.07(+0.17%) |
Apr 25, 2023 | 44.31 | 44.53 | 44.05 | 44.20 | 551,366 | -0.45(-1.02%) |
Apr 24, 2023 | 44.44 | 44.84 | 44.44 | 44.66 | 208,199 | +0.05(+0.10%) |
Apr 21, 2023 | 44.77 | 44.89 | 44.13 | 44.61 | 306,271 | -0.25(-0.56%) |
Apr 20, 2023 | 44.65 | 45.13 | 44.65 | 44.86 | 562,982 | +0.05(+0.10%) |
Apr 19, 2023 | 44.72 | 45.01 | 44.67 | 44.81 | 377,136 | -0.06(-0.12%) |
Apr 18, 2023 | 44.77 | 45.02 | 44.75 | 44.87 | 403,197 | +0.25(+0.56%) |
Apr 17, 2023 | 44.24 | 44.67 | 43.99 | 44.62 | 410,855 | +0.24(+0.54%) |
Apr 14, 2023 | 44.61 | 44.76 | 44.25 | 44.38 | 318,842 | -0.01(-0.02%) |
Apr 13, 2023 | 44.21 | 44.42 | 43.82 | 44.39 | 385,403 | +0.31(+0.71%) |
Apr 12, 2023 | 44.25 | 44.38 | 43.86 | 44.07 | 387,136 | +0.20(+0.46%) |
Apr 11, 2023 | 43.85 | 44.00 | 43.79 | 43.87 | 384,403 | +0.27(+0.62%) |
Apr 10, 2023 | 43.11 | 43.64 | 43.10 | 43.60 | 293,828 | +0.23(+0.53%) |
Apr 06, 2023 | 43.42 | 43.53 | 43.24 | 43.37 | 288,350 | +0.00(+0.00%) |
Apr 05, 2023 | 43.31 | 43.49 | 43.05 | 43.37 | 437,753 | -0.12(-0.28%) |
Apr 04, 2023 | 44.06 | 44.11 | 43.26 | 43.49 | 364,950 | -0.32(-0.74%) |
Apr 03, 2023 | 43.55 | 43.84 | 43.30 | 43.81 | 332,925 | +0.58(+1.35%) |
Mar 31, 2023 | 42.85 | 43.43 | 42.83 | 43.23 | 444,443 | +0.44(+1.02%) |
Mar 30, 2023 | 42.82 | 43.03 | 42.53 | 42.80 | 362,842 | +0.29(+0.68%) |
Mar 29, 2023 | 42.58 | 42.78 | 42.36 | 42.51 | 841,117 | +0.24(+0.57%) |
Mar 28, 2023 | 42.03 | 42.46 | 42.03 | 42.27 | 453,430 | +0.19(+0.46%) |
Mar 27, 2023 | 41.87 | 42.18 | 41.76 | 42.07 | 437,452 | +0.69(+1.66%) |
Mar 24, 2023 | 40.80 | 41.41 | 40.70 | 41.39 | 466,057 | +0.06(+0.16%) |
Mar 23, 2023 | 41.98 | 42.22 | 41.12 | 41.32 | 526,612 | -0.49(-1.17%) |
Mar 22, 2023 | 42.17 | 42.46 | 41.81 | 41.81 | 519,422 | -0.28(-0.66%) |
Mar 21, 2023 | 42.42 | 42.57 | 42.04 | 42.09 | 469,058 | +0.38(+0.91%) |
Mar 20, 2023 | 41.23 | 41.91 | 41.13 | 41.71 | 554,328 | +0.90(+2.20%) |
Mar 17, 2023 | 41.56 | 41.56 | 40.44 | 40.81 | 927,291 | -0.72(-1.74%) |
Mar 16, 2023 | 40.88 | 41.82 | 40.30 | 41.54 | 1,154,466 | +0.31(+0.74%) |
Mar 15, 2023 | 41.75 | 42.06 | 40.70 | 41.23 | 980,610 | -1.39(-3.26%) |
Mar 14, 2023 | 43.01 | 43.08 | 42.37 | 42.62 | 763,165 | +0.43(+1.01%) |
Mar 13, 2023 | 42.25 | 42.68 | 41.69 | 42.19 | 1,505,543 | -0.81(-1.89%) |
Mar 10, 2023 | 43.45 | 43.71 | 42.84 | 43.01 | 896,268 | -0.79(-1.80%) |
Mar 09, 2023 | 44.68 | 44.68 | 43.66 | 43.80 | 717,896 | -0.85(-1.91%) |
Mar 08, 2023 | 45.19 | 45.46 | 44.54 | 44.65 | 429,396 | -0.59(-1.31%) |
Mar 07, 2023 | 45.64 | 45.64 | 44.80 | 45.24 | 772,835 | -0.50(-1.09%) |
Mar 06, 2023 | 45.64 | 45.98 | 45.51 | 45.74 | 569,929 | +0.10(+0.22%) |
Mar 03, 2023 | 45.11 | 45.68 | 44.85 | 45.64 | 477,446 | +0.55(+1.21%) |
Mar 02, 2023 | 45.10 | 45.28 | 44.82 | 45.09 | 442,842 | -0.04(-0.08%) |
Mar 01, 2023 | 44.76 | 45.51 | 44.75 | 45.13 | 583,367 | +0.42(+0.93%) |
Feb 28, 2023 | 44.67 | 44.99 | 44.61 | 44.71 | 2,643,842 | +0.03(+0.06%) |
Feb 27, 2023 | 44.52 | 44.96 | 44.48 | 44.68 | 719,515 | +0.47(+1.05%) |
Feb 24, 2023 | 43.89 | 44.24 | 43.73 | 44.22 | 651,571 | -0.24(-0.53%) |
Feb 23, 2023 | 45.26 | 45.36 | 44.39 | 44.46 | 851,699 | -0.54(-1.20%) |
Feb 22, 2023 | 45.86 | 45.86 | 44.88 | 44.99 | 700,109 | -0.59(-1.30%) |
Feb 21, 2023 | 46.39 | 46.47 | 45.53 | 45.59 | 534,726 | -1.07(-2.29%) |
Feb 17, 2023 | 45.98 | 46.77 | 45.92 | 46.65 | 583,339 | +0.43(+0.93%) |
Feb 16, 2023 | 45.84 | 46.64 | 45.63 | 46.23 | 562,037 | -0.06(-0.14%) |
Feb 15, 2023 | 46.20 | 46.36 | 45.94 | 46.29 | 379,631 | -0.31(-0.67%) |
Feb 14, 2023 | 46.70 | 47.09 | 46.34 | 46.60 | 374,622 | -0.30(-0.64%) |
Feb 13, 2023 | 46.19 | 46.95 | 46.12 | 46.90 | 472,620 | +0.65(+1.40%) |
Feb 10, 2023 | 45.83 | 46.44 | 45.62 | 46.25 | 456,233 | +0.00(+0.00%) |
Feb 09, 2023 | 46.33 | 46.81 | 46.10 | 46.25 | 589,830 | +0.49(+1.08%) |
Feb 08, 2023 | 45.52 | 45.90 | 45.34 | 45.76 | 316,576 | +0.00(+0.00%) |
Feb 07, 2023 | 45.27 | 45.99 | 44.91 | 45.76 | 560,612 | +0.18(+0.40%) |
Feb 06, 2023 | 45.33 | 45.67 | 45.11 | 45.58 | 477,945 | -0.05(-0.10%) |
Feb 03, 2023 | 45.42 | 45.85 | 45.23 | 45.62 | 622,917 | -0.19(-0.42%) |
Feb 02, 2023 | 46.17 | 46.28 | 45.35 | 45.81 | 570,854 | -0.23(-0.50%) |