Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.85 | 41.89 | 41.60 | 41.70 | 628,972 | -0.01(-0.02%) |
Apr 27, 2023 | 41.65 | 41.75 | 41.65 | 41.70 | 211,762 | +0.08(+0.20%) |
Apr 26, 2023 | 41.61 | 41.68 | 41.58 | 41.62 | 607,191 | -0.07(-0.18%) |
Apr 25, 2023 | 41.70 | 41.81 | 41.59 | 41.70 | 786,114 | -0.10(-0.24%) |
Apr 24, 2023 | 41.64 | 41.82 | 41.64 | 41.80 | 372,635 | +0.11(+0.27%) |
Apr 21, 2023 | 41.72 | 41.89 | 41.66 | 41.69 | 697,111 | -0.10(-0.23%) |
Apr 20, 2023 | 41.65 | 41.78 | 41.65 | 41.78 | 342,857 | +0.06(+0.15%) |
Apr 19, 2023 | 41.79 | 41.82 | 41.69 | 41.72 | 486,485 | -0.17(-0.40%) |
Apr 18, 2023 | 41.78 | 41.88 | 41.77 | 41.88 | 413,189 | +0.06(+0.13%) |
Apr 17, 2023 | 41.77 | 41.83 | 41.74 | 41.83 | 489,822 | +0.09(+0.22%) |
Apr 14, 2023 | 41.76 | 41.84 | 41.73 | 41.74 | 288,486 | -0.12(-0.29%) |
Apr 13, 2023 | 41.71 | 41.86 | 41.71 | 41.86 | 228,560 | +0.14(+0.33%) |
Apr 12, 2023 | 41.86 | 41.86 | 41.72 | 41.72 | 244,378 | +0.01(+0.02%) |
Apr 11, 2023 | 41.70 | 41.72 | 41.65 | 41.71 | 259,941 | +0.00(+0.00%) |
Apr 10, 2023 | 41.54 | 41.74 | 41.54 | 41.71 | 318,507 | +0.14(+0.33%) |
Apr 06, 2023 | 41.65 | 41.65 | 41.53 | 41.57 | 1,185,933 | -0.06(-0.15%) |
Apr 05, 2023 | 41.43 | 41.67 | 41.43 | 41.64 | 344,835 | -0.02(-0.04%) |
Apr 04, 2023 | 41.65 | 41.70 | 41.50 | 41.65 | 392,116 | -0.01(-0.02%) |
Apr 03, 2023 | 41.72 | 41.72 | 41.55 | 41.66 | 431,396 | +0.07(+0.18%) |
Mar 31, 2023 | 41.58 | 41.65 | 41.54 | 41.59 | 315,197 | +0.11(+0.27%) |
Mar 30, 2023 | 41.56 | 41.58 | 41.45 | 41.48 | 600,171 | +0.10(+0.24%) |
Mar 29, 2023 | 41.22 | 41.43 | 41.22 | 41.38 | 335,069 | +0.17(+0.42%) |
Mar 28, 2023 | 41.08 | 41.27 | 41.08 | 41.20 | 822,673 | -0.02(-0.04%) |
Mar 27, 2023 | 41.30 | 41.34 | 41.21 | 41.22 | 329,827 | +0.15(+0.36%) |
Mar 24, 2023 | 41.04 | 41.26 | 41.03 | 41.08 | 571,578 | -0.09(-0.21%) |
Mar 23, 2023 | 41.10 | 41.30 | 41.05 | 41.16 | 229,708 | +0.06(+0.16%) |
Mar 22, 2023 | 41.28 | 41.28 | 41.08 | 41.10 | 238,099 | -0.15(-0.35%) |
Mar 21, 2023 | 41.03 | 41.32 | 41.03 | 41.25 | 226,679 | +0.21(+0.51%) |
Mar 20, 2023 | 41.18 | 41.18 | 40.94 | 41.03 | 524,969 | -0.07(-0.18%) |
Mar 17, 2023 | 40.99 | 41.17 | 40.99 | 41.11 | 752,869 | -0.01(-0.02%) |
Mar 16, 2023 | 40.95 | 41.14 | 40.93 | 41.12 | 711,967 | +0.09(+0.22%) |
Mar 15, 2023 | 41.03 | 41.09 | 40.85 | 41.03 | 1,137,135 | -0.20(-0.49%) |
Mar 14, 2023 | 41.23 | 41.30 | 41.14 | 41.23 | 926,892 | +0.23(+0.56%) |
Mar 13, 2023 | 41.30 | 41.30 | 40.88 | 41.00 | 907,023 | -0.41(-0.99%) |
Mar 10, 2023 | 41.48 | 41.49 | 41.30 | 41.41 | 705,198 | -0.01(-0.02%) |
Mar 09, 2023 | 41.47 | 41.56 | 41.39 | 41.42 | 573,370 | -0.10(-0.24%) |
Mar 08, 2023 | 41.51 | 41.57 | 41.49 | 41.52 | 271,266 | +0.02(+0.04%) |
Mar 07, 2023 | 41.57 | 41.57 | 41.48 | 41.50 | 363,492 | -0.08(-0.20%) |
Mar 06, 2023 | 41.50 | 41.60 | 41.50 | 41.58 | 281,891 | +0.00(+0.00%) |
Mar 03, 2023 | 41.51 | 41.58 | 41.47 | 41.58 | 571,860 | +0.11(+0.26%) |
Mar 02, 2023 | 41.41 | 41.48 | 41.35 | 41.47 | 272,261 | +0.03(+0.07%) |
Mar 01, 2023 | 41.39 | 41.48 | 41.36 | 41.45 | 664,884 | -0.04(-0.09%) |
Feb 28, 2023 | 41.42 | 41.51 | 41.41 | 41.48 | 460,406 | +0.05(+0.13%) |
Feb 27, 2023 | 41.45 | 41.50 | 41.37 | 41.43 | 432,520 | -0.01(-0.02%) |
Feb 24, 2023 | 41.42 | 41.45 | 41.34 | 41.44 | 370,261 | +0.01(+0.02%) |
Feb 23, 2023 | 41.46 | 41.46 | 41.37 | 41.43 | 374,421 | +0.04(+0.09%) |
Feb 22, 2023 | 41.35 | 41.43 | 41.35 | 41.39 | 372,343 | +0.06(+0.14%) |
Feb 21, 2023 | 41.40 | 41.46 | 41.32 | 41.33 | 408,234 | -0.15(-0.37%) |
Feb 17, 2023 | 41.44 | 41.49 | 41.37 | 41.49 | 364,684 | +0.01(+0.02%) |
Feb 16, 2023 | 41.47 | 41.51 | 41.44 | 41.48 | 329,035 | -0.09(-0.22%) |
Feb 15, 2023 | 41.50 | 41.59 | 41.49 | 41.57 | 331,164 | -0.03(-0.07%) |
Feb 14, 2023 | 41.52 | 41.60 | 41.49 | 41.60 | 440,457 | +0.02(+0.04%) |
Feb 13, 2023 | 41.60 | 41.60 | 41.50 | 41.58 | 425,371 | -0.04(-0.09%) |
Feb 10, 2023 | 41.62 | 41.62 | 41.48 | 41.61 | 397,519 | +0.04(+0.09%) |
Feb 09, 2023 | 41.64 | 41.64 | 41.54 | 41.58 | 554,728 | +0.05(+0.13%) |
Feb 08, 2023 | 41.55 | 41.62 | 41.51 | 41.52 | 599,367 | -0.12(-0.28%) |
Feb 07, 2023 | 41.53 | 41.66 | 41.48 | 41.64 | 540,588 | +0.12(+0.28%) |
Feb 06, 2023 | 41.50 | 41.55 | 41.47 | 41.52 | 537,785 | +0.04(+0.09%) |
Feb 03, 2023 | 41.49 | 41.55 | 41.43 | 41.49 | 844,416 | -0.06(-0.15%) |
Feb 02, 2023 | 41.52 | 41.58 | 41.45 | 41.55 | 1,011,577 | +0.06(+0.15%) |