Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.61 | 40.14 | 39.30 | 40.14 | 52,852 | +0.27(+0.67%) |
Apr 27, 2023 | 40.01 | 40.01 | 39.20 | 39.88 | 43,424 | -0.39(-0.97%) |
Apr 26, 2023 | 40.82 | 41.14 | 40.27 | 40.27 | 45,742 | +0.11(+0.27%) |
Apr 25, 2023 | 40.58 | 40.58 | 40.13 | 40.16 | 38,498 | -1.36(-3.27%) |
Apr 24, 2023 | 42.12 | 42.12 | 41.34 | 41.51 | 15,335 | -0.52(-1.23%) |
Apr 21, 2023 | 42.06 | 42.13 | 41.72 | 42.03 | 78,170 | -0.10(-0.23%) |
Apr 20, 2023 | 42.45 | 42.75 | 42.03 | 42.13 | 33,880 | -0.61(-1.42%) |
Apr 19, 2023 | 42.95 | 42.95 | 42.73 | 42.73 | 23,859 | -1.08(-2.47%) |
Apr 18, 2023 | 43.96 | 44.01 | 43.57 | 43.82 | 24,417 | +0.48(+1.11%) |
Apr 17, 2023 | 42.94 | 43.34 | 42.94 | 43.34 | 8,688 | -0.03(-0.08%) |
Apr 14, 2023 | 43.63 | 43.95 | 42.95 | 43.37 | 7,046 | -0.13(-0.29%) |
Apr 13, 2023 | 42.94 | 43.56 | 42.90 | 43.50 | 15,323 | +0.93(+2.18%) |
Apr 12, 2023 | 43.06 | 43.30 | 42.54 | 42.57 | 14,675 | -0.33(-0.78%) |
Apr 11, 2023 | 43.14 | 43.18 | 42.83 | 42.90 | 14,852 | +0.22(+0.53%) |
Apr 10, 2023 | 41.33 | 42.68 | 41.33 | 42.68 | 25,840 | +1.17(+2.83%) |
Apr 06, 2023 | 41.22 | 41.68 | 41.10 | 41.50 | 14,467 | -0.25(-0.61%) |
Apr 05, 2023 | 42.44 | 42.44 | 41.32 | 41.76 | 16,770 | -0.93(-2.18%) |
Apr 04, 2023 | 43.17 | 43.17 | 42.60 | 42.69 | 41,635 | -0.55(-1.28%) |
Apr 03, 2023 | 43.30 | 43.30 | 42.59 | 43.24 | 615,117 | -0.31(-0.71%) |
Mar 31, 2023 | 42.77 | 43.60 | 42.77 | 43.55 | 97,745 | +0.90(+2.12%) |
Mar 30, 2023 | 42.75 | 42.90 | 42.50 | 42.65 | 20,559 | +0.28(+0.66%) |
Mar 29, 2023 | 41.99 | 42.37 | 41.74 | 42.37 | 15,371 | +1.03(+2.50%) |
Mar 28, 2023 | 41.57 | 41.57 | 41.10 | 41.34 | 8,118 | -0.51(-1.21%) |
Mar 27, 2023 | 42.09 | 42.09 | 41.67 | 41.84 | 5,653 | +0.12(+0.29%) |
Mar 24, 2023 | 41.66 | 41.73 | 41.21 | 41.72 | 21,448 | -0.51(-1.21%) |
Mar 23, 2023 | 42.15 | 42.73 | 41.90 | 42.23 | 16,620 | +0.49(+1.16%) |
Mar 22, 2023 | 42.52 | 42.69 | 41.75 | 41.75 | 10,958 | -0.60(-1.42%) |
Mar 21, 2023 | 41.77 | 42.42 | 41.77 | 42.35 | 22,024 | +0.79(+1.90%) |
Mar 20, 2023 | 41.38 | 41.58 | 41.38 | 41.56 | 5,578 | +0.70(+1.72%) |
Mar 17, 2023 | 41.34 | 41.34 | 40.74 | 40.86 | 9,427 | -0.72(-1.73%) |
Mar 16, 2023 | 40.40 | 41.69 | 40.40 | 41.58 | 15,311 | +0.96(+2.36%) |
Mar 15, 2023 | 40.51 | 40.62 | 40.06 | 40.62 | 65,599 | -0.75(-1.82%) |
Mar 14, 2023 | 41.50 | 41.53 | 41.05 | 41.38 | 6,088 | +1.18(+2.94%) |
Mar 13, 2023 | 39.96 | 40.50 | 39.69 | 40.19 | 19,712 | -0.14(-0.35%) |
Mar 10, 2023 | 41.14 | 41.34 | 40.16 | 40.34 | 17,245 | -1.17(-2.81%) |
Mar 09, 2023 | 42.39 | 42.63 | 41.45 | 41.50 | 12,183 | -0.75(-1.77%) |
Mar 08, 2023 | 41.99 | 42.25 | 41.98 | 42.25 | 9,520 | +0.52(+1.25%) |
Mar 07, 2023 | 42.21 | 42.21 | 41.67 | 41.73 | 14,347 | -0.33(-0.78%) |
Mar 06, 2023 | 42.27 | 42.62 | 42.05 | 42.05 | 10,865 | +0.02(+0.04%) |
Mar 03, 2023 | 41.86 | 42.04 | 41.86 | 42.04 | 3,836 | +0.79(+1.91%) |
Mar 02, 2023 | 40.89 | 41.31 | 40.37 | 41.25 | 11,153 | -0.19(-0.45%) |
Mar 01, 2023 | 41.43 | 41.44 | 41.39 | 41.44 | 5,992 | +0.04(+0.09%) |
Feb 28, 2023 | 41.30 | 41.77 | 41.30 | 41.40 | 83,637 | +0.18(+0.44%) |
Feb 27, 2023 | 41.49 | 41.49 | 41.22 | 41.22 | 5,115 | +0.24(+0.59%) |
Feb 24, 2023 | 40.82 | 40.99 | 40.82 | 40.98 | 17,281 | -0.49(-1.18%) |
Feb 23, 2023 | 41.50 | 41.50 | 40.89 | 41.47 | 6,082 | +0.32(+0.77%) |
Feb 22, 2023 | 40.97 | 41.22 | 40.73 | 41.15 | 10,952 | +0.05(+0.11%) |
Feb 21, 2023 | 41.64 | 41.64 | 41.07 | 41.10 | 11,651 | -1.11(-2.62%) |
Feb 17, 2023 | 42.25 | 42.46 | 41.93 | 42.21 | 9,159 | -0.48(-1.12%) |
Feb 16, 2023 | 42.85 | 43.10 | 42.66 | 42.69 | 11,060 | -0.67(-1.54%) |
Feb 15, 2023 | 42.55 | 43.36 | 42.55 | 43.36 | 15,290 | +0.74(+1.74%) |
Feb 14, 2023 | 41.86 | 42.77 | 41.86 | 42.61 | 12,288 | +0.44(+1.05%) |
Feb 13, 2023 | 41.93 | 42.19 | 41.93 | 42.17 | 9,628 | +0.59(+1.41%) |
Feb 10, 2023 | 41.54 | 41.64 | 41.47 | 41.59 | 5,241 | -0.32(-0.76%) |
Feb 09, 2023 | 42.46 | 42.78 | 41.89 | 41.91 | 6,064 | +0.10(+0.24%) |
Feb 08, 2023 | 41.89 | 41.94 | 41.80 | 41.80 | 6,256 | -0.40(-0.95%) |
Feb 07, 2023 | 41.64 | 42.23 | 41.64 | 42.20 | 9,051 | +0.77(+1.86%) |
Feb 06, 2023 | 41.85 | 41.86 | 41.36 | 41.43 | 10,018 | -0.44(-1.05%) |
Feb 03, 2023 | 41.73 | 42.59 | 41.73 | 41.87 | 33,988 | -0.54(-1.28%) |
Feb 02, 2023 | 42.41 | 42.83 | 42.12 | 42.42 | 16,071 | +0.57(+1.37%) |