Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.88 | 44.45 | 43.88 | 44.37 | 47,449 | +0.47(+1.07%) |
Apr 27, 2023 | 43.38 | 43.90 | 43.18 | 43.90 | 50,372 | +0.65(+1.50%) |
Apr 26, 2023 | 43.68 | 43.68 | 43.09 | 43.25 | 23,091 | -0.53(-1.21%) |
Apr 25, 2023 | 44.38 | 44.38 | 43.77 | 43.78 | 27,532 | -1.03(-2.30%) |
Apr 24, 2023 | 44.50 | 44.81 | 44.49 | 44.81 | 144,290 | +0.33(+0.75%) |
Apr 21, 2023 | 44.74 | 44.74 | 44.24 | 44.48 | 21,100 | -0.46(-1.03%) |
Apr 20, 2023 | 44.71 | 45.10 | 44.71 | 44.94 | 26,412 | -0.10(-0.22%) |
Apr 19, 2023 | 44.84 | 45.09 | 44.81 | 45.04 | 20,306 | -0.14(-0.30%) |
Apr 18, 2023 | 45.20 | 45.29 | 44.95 | 45.18 | 145,105 | +0.18(+0.39%) |
Apr 17, 2023 | 44.75 | 45.00 | 44.64 | 45.00 | 79,326 | +0.28(+0.62%) |
Apr 14, 2023 | 44.99 | 45.26 | 44.49 | 44.72 | 31,897 | -0.37(-0.83%) |
Apr 13, 2023 | 44.68 | 45.23 | 44.62 | 45.10 | 27,161 | +0.47(+1.06%) |
Apr 12, 2023 | 45.02 | 45.02 | 44.58 | 44.63 | 39,346 | -0.01(-0.02%) |
Apr 11, 2023 | 44.44 | 44.89 | 44.44 | 44.64 | 27,141 | +0.36(+0.82%) |
Apr 10, 2023 | 43.76 | 44.28 | 43.76 | 44.27 | 44,866 | +0.29(+0.67%) |
Apr 06, 2023 | 43.89 | 44.00 | 43.72 | 43.98 | 38,371 | -0.14(-0.31%) |
Apr 05, 2023 | 43.94 | 44.16 | 43.71 | 44.12 | 35,861 | -0.15(-0.33%) |
Apr 04, 2023 | 44.92 | 44.92 | 44.06 | 44.26 | 395,857 | -0.75(-1.66%) |
Apr 03, 2023 | 44.79 | 45.14 | 44.69 | 45.01 | 50,962 | +0.22(+0.48%) |
Mar 31, 2023 | 44.15 | 44.79 | 44.15 | 44.79 | 41,951 | +0.73(+1.65%) |
Mar 30, 2023 | 44.22 | 44.25 | 43.91 | 44.07 | 26,742 | +0.25(+0.56%) |
Mar 29, 2023 | 43.76 | 43.82 | 43.63 | 43.82 | 33,999 | +0.56(+1.29%) |
Mar 28, 2023 | 42.97 | 43.34 | 42.97 | 43.26 | 34,264 | +0.28(+0.64%) |
Mar 27, 2023 | 43.04 | 43.30 | 42.70 | 42.99 | 40,400 | +0.29(+0.69%) |
Mar 24, 2023 | 42.00 | 42.73 | 41.71 | 42.69 | 44,287 | +0.36(+0.86%) |
Mar 23, 2023 | 42.66 | 43.22 | 42.00 | 42.33 | 68,502 | -0.03(-0.07%) |
Mar 22, 2023 | 43.19 | 43.33 | 42.36 | 42.36 | 58,000 | -0.81(-1.87%) |
Mar 21, 2023 | 43.14 | 43.31 | 42.89 | 43.16 | 88,966 | +0.55(+1.29%) |
Mar 20, 2023 | 41.97 | 42.63 | 41.97 | 42.61 | 100,903 | +0.85(+2.05%) |
Mar 17, 2023 | 42.29 | 42.29 | 41.68 | 41.76 | 27,390 | -0.67(-1.58%) |
Mar 16, 2023 | 41.55 | 42.50 | 41.41 | 42.43 | 85,936 | +0.48(+1.14%) |
Mar 15, 2023 | 42.42 | 42.42 | 41.36 | 41.95 | 76,248 | -1.49(-3.42%) |
Mar 14, 2023 | 43.63 | 43.92 | 42.96 | 43.43 | 484,616 | +0.59(+1.37%) |
Mar 13, 2023 | 42.91 | 43.38 | 42.50 | 42.85 | 70,003 | -0.49(-1.13%) |
Mar 10, 2023 | 44.36 | 44.36 | 43.11 | 43.34 | 48,851 | -1.03(-2.31%) |
Mar 09, 2023 | 45.58 | 45.70 | 44.24 | 44.36 | 579,734 | -1.11(-2.45%) |
Mar 08, 2023 | 45.21 | 45.62 | 45.17 | 45.48 | 44,355 | +0.22(+0.48%) |
Mar 07, 2023 | 46.02 | 46.02 | 45.16 | 45.26 | 49,993 | -0.89(-1.93%) |
Mar 06, 2023 | 47.01 | 47.01 | 46.10 | 46.15 | 72,578 | -0.92(-1.95%) |
Mar 03, 2023 | 46.65 | 47.07 | 46.35 | 47.07 | 48,553 | +0.72(+1.56%) |
Mar 02, 2023 | 45.73 | 46.46 | 45.48 | 46.35 | 108,704 | +0.49(+1.07%) |
Mar 01, 2023 | 45.60 | 46.22 | 45.60 | 45.86 | 51,931 | +0.39(+0.86%) |
Feb 28, 2023 | 45.20 | 45.72 | 45.20 | 45.47 | 53,888 | +0.23(+0.50%) |
Feb 27, 2023 | 45.27 | 45.61 | 45.19 | 45.24 | 31,530 | +0.24(+0.54%) |
Feb 24, 2023 | 44.09 | 45.01 | 43.97 | 45.00 | 29,399 | +0.16(+0.35%) |
Feb 23, 2023 | 44.97 | 45.10 | 44.18 | 44.84 | 33,376 | +0.10(+0.22%) |
Feb 22, 2023 | 44.67 | 44.99 | 44.45 | 44.74 | 34,315 | +0.27(+0.62%) |
Feb 21, 2023 | 45.02 | 45.14 | 44.39 | 44.47 | 64,373 | -0.89(-1.96%) |
Feb 17, 2023 | 45.42 | 45.45 | 45.16 | 45.36 | 28,739 | -0.35(-0.77%) |
Feb 16, 2023 | 45.55 | 46.21 | 45.43 | 45.71 | 30,897 | -0.39(-0.85%) |
Feb 15, 2023 | 45.53 | 46.10 | 45.49 | 46.10 | 76,898 | +0.21(+0.45%) |
Feb 14, 2023 | 45.61 | 46.00 | 45.37 | 45.90 | 33,113 | +0.18(+0.39%) |
Feb 13, 2023 | 45.49 | 45.79 | 45.24 | 45.72 | 48,181 | +0.31(+0.69%) |
Feb 10, 2023 | 45.08 | 45.44 | 44.89 | 45.41 | 46,089 | +0.10(+0.22%) |
Feb 09, 2023 | 46.33 | 46.36 | 45.16 | 45.31 | 46,697 | -0.66(-1.45%) |
Feb 08, 2023 | 46.31 | 46.51 | 45.96 | 45.98 | 50,629 | -0.46(-0.99%) |
Feb 07, 2023 | 45.88 | 46.53 | 45.74 | 46.44 | 34,704 | +0.42(+0.91%) |
Feb 06, 2023 | 46.21 | 46.23 | 45.73 | 46.02 | 38,165 | -0.50(-1.07%) |
Feb 03, 2023 | 46.72 | 47.13 | 46.49 | 46.51 | 28,457 | -0.74(-1.57%) |
Feb 02, 2023 | 47.28 | 47.39 | 46.56 | 47.26 | 33,216 | +0.02(+0.04%) |