Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.28 | 39.33 | 38.28 | 38.62 | 160,540 | +0.39(+1.02%) |
Apr 27, 2023 | 37.77 | 38.69 | 37.77 | 38.23 | 193,670 | +0.46(+1.21%) |
Apr 26, 2023 | 37.63 | 38.13 | 37.22 | 37.77 | 188,915 | +0.06(+0.15%) |
Apr 25, 2023 | 38.75 | 39.74 | 37.58 | 37.71 | 214,469 | -1.36(-3.49%) |
Apr 24, 2023 | 39.01 | 39.48 | 38.85 | 39.07 | 256,461 | +0.03(+0.07%) |
Apr 21, 2023 | 39.05 | 39.30 | 38.55 | 39.05 | 167,357 | -0.18(-0.45%) |
Apr 20, 2023 | 39.02 | 39.59 | 38.52 | 39.22 | 250,206 | -0.05(-0.13%) |
Apr 19, 2023 | 38.85 | 39.73 | 38.57 | 39.27 | 273,997 | +0.60(+1.55%) |
Apr 18, 2023 | 39.84 | 39.88 | 38.27 | 38.67 | 286,879 | -1.01(-2.55%) |
Apr 17, 2023 | 38.71 | 40.02 | 38.54 | 39.68 | 666,859 | +1.15(+2.99%) |
Apr 14, 2023 | 39.68 | 40.63 | 38.27 | 38.53 | 231,734 | -0.73(-1.87%) |
Apr 13, 2023 | 38.92 | 39.59 | 38.59 | 39.26 | 157,942 | +0.38(+0.98%) |
Apr 12, 2023 | 39.46 | 39.74 | 38.64 | 38.88 | 149,119 | -0.54(-1.38%) |
Apr 11, 2023 | 40.29 | 40.33 | 39.38 | 39.43 | 149,784 | -0.43(-1.08%) |
Apr 10, 2023 | 40.04 | 40.69 | 39.79 | 39.86 | 240,704 | -0.35(-0.88%) |
Apr 06, 2023 | 39.42 | 40.25 | 39.08 | 40.21 | 223,824 | +0.94(+2.40%) |
Apr 05, 2023 | 38.85 | 39.59 | 38.65 | 39.26 | 207,751 | -0.43(-1.08%) |
Apr 04, 2023 | 41.66 | 41.66 | 39.21 | 39.69 | 191,597 | -1.77(-4.28%) |
Apr 03, 2023 | 42.19 | 42.19 | 41.15 | 41.47 | 273,136 | -0.76(-1.81%) |
Mar 31, 2023 | 42.18 | 42.51 | 41.65 | 42.23 | 193,997 | +0.25(+0.59%) |
Mar 30, 2023 | 43.42 | 43.43 | 41.58 | 41.98 | 248,169 | -1.12(-2.59%) |
Mar 29, 2023 | 43.72 | 44.08 | 42.51 | 43.10 | 171,494 | -0.10(-0.24%) |
Mar 28, 2023 | 43.71 | 44.55 | 42.64 | 43.20 | 148,229 | -0.70(-1.59%) |
Mar 27, 2023 | 44.76 | 45.06 | 43.80 | 43.90 | 162,638 | -0.22(-0.50%) |
Mar 24, 2023 | 42.71 | 44.38 | 42.56 | 44.12 | 224,456 | +1.19(+2.78%) |
Mar 23, 2023 | 44.97 | 45.09 | 42.60 | 42.93 | 180,124 | -1.75(-3.93%) |
Mar 22, 2023 | 46.38 | 46.81 | 44.63 | 44.68 | 249,796 | -1.73(-3.74%) |
Mar 21, 2023 | 47.48 | 48.76 | 46.18 | 46.41 | 241,565 | -0.03(-0.06%) |
Mar 20, 2023 | 46.72 | 48.11 | 46.38 | 46.44 | 291,056 | -0.05(-0.10%) |
Mar 17, 2023 | 47.01 | 47.32 | 46.34 | 46.49 | 555,023 | -1.47(-3.06%) |
Mar 16, 2023 | 46.43 | 49.07 | 45.93 | 47.96 | 296,683 | +1.48(+3.18%) |
Mar 15, 2023 | 46.52 | 46.56 | 44.64 | 46.48 | 542,504 | -2.05(-4.22%) |
Mar 14, 2023 | 49.26 | 50.85 | 48.03 | 48.53 | 287,014 | +1.99(+4.28%) |
Mar 13, 2023 | 46.76 | 48.89 | 44.56 | 46.54 | 776,711 | -1.86(-3.84%) |
Mar 10, 2023 | 48.65 | 48.65 | 46.02 | 48.40 | 514,660 | -0.85(-1.72%) |
Mar 09, 2023 | 50.69 | 50.84 | 49.12 | 49.25 | 373,807 | -1.65(-3.24%) |
Mar 08, 2023 | 51.27 | 51.63 | 50.52 | 50.89 | 108,603 | -0.20(-0.39%) |
Mar 07, 2023 | 52.37 | 52.37 | 50.89 | 51.09 | 274,708 | -1.25(-2.39%) |
Mar 06, 2023 | 52.80 | 53.54 | 52.10 | 52.34 | 225,653 | -0.42(-0.79%) |
Mar 03, 2023 | 52.18 | 52.85 | 51.95 | 52.76 | 272,938 | +0.65(+1.24%) |
Mar 02, 2023 | 52.34 | 52.51 | 51.99 | 52.11 | 190,546 | -0.40(-0.76%) |
Mar 01, 2023 | 52.44 | 52.71 | 52.26 | 52.52 | 98,877 | -0.03(-0.05%) |
Feb 28, 2023 | 52.54 | 53.08 | 52.50 | 52.54 | 184,496 | -0.03(-0.05%) |
Feb 27, 2023 | 53.06 | 53.51 | 52.50 | 52.57 | 87,584 | -0.29(-0.54%) |
Feb 24, 2023 | 53.24 | 53.38 | 52.58 | 52.86 | 122,042 | -0.58(-1.09%) |
Feb 23, 2023 | 53.38 | 53.80 | 53.22 | 53.44 | 140,190 | +0.04(+0.07%) |
Feb 22, 2023 | 53.56 | 53.95 | 53.04 | 53.40 | 199,879 | -0.16(-0.30%) |
Feb 21, 2023 | 53.64 | 53.74 | 53.27 | 53.56 | 134,572 | -0.16(-0.30%) |
Feb 17, 2023 | 53.14 | 53.93 | 53.04 | 53.73 | 112,945 | +0.62(+1.17%) |
Feb 16, 2023 | 53.17 | 53.46 | 52.55 | 53.11 | 77,224 | -0.30(-0.57%) |
Feb 15, 2023 | 52.90 | 53.54 | 52.55 | 53.41 | 79,365 | +0.32(+0.61%) |
Feb 14, 2023 | 53.91 | 54.31 | 52.93 | 53.09 | 121,673 | -0.85(-1.57%) |
Feb 13, 2023 | 53.92 | 54.13 | 53.54 | 53.94 | 106,703 | +0.10(+0.19%) |
Feb 10, 2023 | 53.67 | 54.08 | 53.46 | 53.83 | 301,075 | +0.16(+0.30%) |
Feb 09, 2023 | 53.73 | 54.10 | 53.14 | 53.67 | 127,204 | +0.07(+0.12%) |
Feb 08, 2023 | 53.92 | 54.43 | 53.54 | 53.60 | 120,999 | -0.42(-0.78%) |
Feb 07, 2023 | 53.72 | 54.28 | 53.47 | 54.02 | 257,445 | +0.04(+0.07%) |
Feb 06, 2023 | 53.83 | 54.45 | 53.36 | 53.98 | 174,606 | +0.11(+0.21%) |
Feb 03, 2023 | 52.93 | 53.97 | 52.93 | 53.87 | 353,017 | +0.90(+1.69%) |
Feb 02, 2023 | 52.78 | 53.85 | 52.71 | 52.97 | 278,892 | +0.55(+1.05%) |