Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.35 | 39.56 | 39.06 | 39.56 | 478,168 | -0.30(-0.75%) |
Apr 27, 2023 | 39.73 | 39.93 | 39.45 | 39.85 | 525,453 | +0.40(+1.01%) |
Apr 26, 2023 | 39.56 | 39.79 | 39.34 | 39.46 | 295,721 | -0.02(-0.05%) |
Apr 25, 2023 | 40.40 | 40.40 | 39.48 | 39.48 | 539,785 | -1.54(-3.76%) |
Apr 24, 2023 | 41.36 | 41.49 | 40.78 | 41.02 | 397,069 | -0.38(-0.91%) |
Apr 21, 2023 | 41.20 | 41.46 | 41.12 | 41.40 | 200,515 | +0.23(+0.56%) |
Apr 20, 2023 | 41.20 | 41.39 | 41.02 | 41.17 | 300,080 | -0.25(-0.60%) |
Apr 19, 2023 | 41.71 | 41.75 | 41.38 | 41.42 | 680,668 | -0.60(-1.42%) |
Apr 18, 2023 | 42.48 | 42.54 | 41.93 | 42.01 | 501,070 | -0.10(-0.24%) |
Apr 17, 2023 | 42.10 | 42.18 | 41.85 | 42.11 | 306,650 | +0.19(+0.45%) |
Apr 14, 2023 | 41.90 | 42.23 | 41.55 | 41.92 | 277,249 | -0.26(-0.61%) |
Apr 13, 2023 | 41.83 | 42.26 | 41.83 | 42.18 | 242,981 | +0.30(+0.71%) |
Apr 12, 2023 | 42.18 | 42.34 | 41.81 | 41.88 | 329,765 | +0.08(+0.19%) |
Apr 11, 2023 | 41.90 | 41.99 | 41.47 | 41.80 | 257,813 | +0.01(+0.02%) |
Apr 10, 2023 | 41.36 | 41.85 | 41.22 | 41.79 | 245,473 | +0.00(+0.00%) |
Apr 06, 2023 | 41.41 | 41.79 | 41.16 | 41.79 | 350,331 | +0.16(+0.38%) |
Apr 05, 2023 | 42.21 | 42.21 | 41.40 | 41.64 | 279,160 | -0.65(-1.53%) |
Apr 04, 2023 | 42.39 | 42.48 | 42.11 | 42.28 | 350,164 | -0.02(-0.05%) |
Apr 03, 2023 | 42.35 | 42.42 | 42.03 | 42.30 | 592,345 | -0.24(-0.56%) |
Mar 31, 2023 | 41.73 | 42.54 | 41.64 | 42.54 | 281,077 | +0.91(+2.18%) |
Mar 30, 2023 | 41.72 | 41.76 | 41.36 | 41.64 | 372,158 | +0.32(+0.77%) |
Mar 29, 2023 | 41.32 | 41.49 | 41.12 | 41.32 | 271,336 | +0.33(+0.80%) |
Mar 28, 2023 | 41.16 | 41.24 | 40.83 | 40.99 | 613,025 | -0.30(-0.72%) |
Mar 27, 2023 | 41.16 | 41.40 | 41.01 | 41.29 | 275,493 | +0.26(+0.63%) |
Mar 24, 2023 | 40.96 | 41.03 | 40.61 | 41.03 | 270,212 | -0.12(-0.29%) |
Mar 23, 2023 | 40.93 | 41.56 | 40.83 | 41.15 | 304,894 | +0.60(+1.47%) |
Mar 22, 2023 | 41.46 | 41.65 | 40.51 | 40.55 | 432,065 | -0.89(-2.14%) |
Mar 21, 2023 | 41.04 | 41.53 | 40.93 | 41.44 | 293,239 | +0.59(+1.44%) |
Mar 20, 2023 | 40.45 | 40.90 | 40.23 | 40.85 | 354,745 | +0.47(+1.16%) |
Mar 17, 2023 | 40.61 | 40.87 | 40.13 | 40.38 | 543,095 | -0.34(-0.83%) |
Mar 16, 2023 | 39.94 | 40.77 | 39.80 | 40.72 | 706,228 | +0.60(+1.49%) |
Mar 15, 2023 | 39.96 | 40.17 | 39.65 | 40.12 | 580,018 | -0.29(-0.71%) |
Mar 14, 2023 | 40.23 | 40.50 | 40.04 | 40.41 | 523,851 | +0.75(+1.88%) |
Mar 13, 2023 | 39.51 | 40.22 | 39.15 | 39.67 | 539,595 | -0.18(-0.45%) |
Mar 10, 2023 | 40.68 | 40.79 | 39.67 | 39.84 | 423,544 | -0.79(-1.93%) |
Mar 09, 2023 | 41.57 | 41.88 | 40.62 | 40.63 | 353,892 | -0.94(-2.25%) |
Mar 08, 2023 | 41.74 | 41.89 | 41.36 | 41.57 | 320,844 | -0.05(-0.12%) |
Mar 07, 2023 | 41.99 | 42.23 | 41.56 | 41.62 | 302,986 | -0.38(-0.90%) |
Mar 06, 2023 | 42.26 | 42.47 | 41.89 | 41.99 | 319,743 | -0.13(-0.31%) |
Mar 03, 2023 | 41.59 | 42.17 | 41.57 | 42.12 | 414,937 | +0.60(+1.44%) |
Mar 02, 2023 | 40.80 | 41.58 | 40.72 | 41.53 | 501,179 | +0.63(+1.53%) |
Mar 01, 2023 | 41.09 | 41.26 | 40.76 | 40.90 | 528,781 | -0.13(-0.32%) |
Feb 28, 2023 | 41.11 | 41.32 | 40.95 | 41.03 | 342,103 | -0.07(-0.17%) |
Feb 27, 2023 | 41.32 | 41.62 | 40.99 | 41.10 | 352,433 | +0.15(+0.36%) |
Feb 24, 2023 | 41.00 | 41.20 | 40.76 | 40.95 | 724,493 | -0.67(-1.60%) |
Feb 23, 2023 | 41.77 | 41.85 | 40.99 | 41.62 | 585,646 | +0.09(+0.22%) |
Feb 22, 2023 | 41.49 | 41.76 | 41.29 | 41.53 | 284,869 | +0.47(+1.14%) |
Feb 21, 2023 | 41.31 | 41.53 | 40.95 | 41.06 | 367,774 | -0.64(-1.53%) |
Feb 17, 2023 | 41.79 | 41.83 | 41.33 | 41.70 | 260,431 | -0.29(-0.69%) |
Feb 16, 2023 | 42.09 | 42.52 | 41.98 | 41.98 | 432,318 | -0.73(-1.70%) |
Feb 15, 2023 | 41.79 | 42.71 | 41.79 | 42.71 | 322,667 | +0.60(+1.42%) |
Feb 14, 2023 | 41.74 | 42.44 | 41.46 | 42.11 | 355,178 | +0.30(+0.71%) |
Feb 13, 2023 | 41.44 | 41.93 | 41.26 | 41.81 | 584,957 | +0.42(+1.01%) |
Feb 10, 2023 | 41.43 | 41.52 | 40.84 | 41.40 | 463,791 | -0.06(-0.14%) |
Feb 09, 2023 | 42.26 | 42.45 | 41.34 | 41.46 | 377,530 | -0.14(-0.33%) |
Feb 08, 2023 | 42.02 | 42.31 | 41.57 | 41.60 | 626,078 | +0.11(+0.26%) |
Feb 07, 2023 | 40.66 | 41.58 | 40.35 | 41.49 | 482,231 | +0.85(+2.08%) |
Feb 06, 2023 | 40.97 | 41.35 | 40.63 | 40.64 | 391,569 | -0.66(-1.59%) |
Feb 03, 2023 | 41.44 | 41.98 | 41.17 | 41.30 | 649,150 | -1.00(-2.35%) |
Feb 02, 2023 | 41.94 | 42.50 | 41.74 | 42.29 | 703,114 | +0.99(+2.39%) |