Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.68 | 45.07 | 43.60 | 44.02 | 272,729 | +0.01(+0.02%) |
Apr 27, 2023 | 44.29 | 45.09 | 43.65 | 44.01 | 317,259 | -0.28(-0.63%) |
Apr 26, 2023 | 44.64 | 44.64 | 43.53 | 44.29 | 546,412 | -0.20(-0.45%) |
Apr 25, 2023 | 44.96 | 45.41 | 43.89 | 44.49 | 648,759 | -0.90(-1.98%) |
Apr 24, 2023 | 46.02 | 46.57 | 45.18 | 45.39 | 308,516 | -0.75(-1.63%) |
Apr 21, 2023 | 44.11 | 46.51 | 43.87 | 46.14 | 544,737 | +2.11(+4.79%) |
Apr 20, 2023 | 43.56 | 44.71 | 43.40 | 44.03 | 326,321 | -0.04(-0.09%) |
Apr 19, 2023 | 44.16 | 44.80 | 43.60 | 44.07 | 559,197 | -0.13(-0.29%) |
Apr 18, 2023 | 43.25 | 44.30 | 42.63 | 44.20 | 651,639 | +0.95(+2.20%) |
Apr 17, 2023 | 41.63 | 43.46 | 40.69 | 43.25 | 709,375 | +2.07(+5.03%) |
Apr 14, 2023 | 41.25 | 41.25 | 40.07 | 41.18 | 411,848 | +0.12(+0.29%) |
Apr 13, 2023 | 39.21 | 41.15 | 39.21 | 41.06 | 398,296 | +2.07(+5.31%) |
Apr 12, 2023 | 40.22 | 40.77 | 38.81 | 38.99 | 423,993 | -0.67(-1.69%) |
Apr 11, 2023 | 39.83 | 40.10 | 39.14 | 39.66 | 540,576 | +0.23(+0.58%) |
Apr 10, 2023 | 39.12 | 39.54 | 38.50 | 39.43 | 413,781 | +0.12(+0.31%) |
Apr 06, 2023 | 39.01 | 40.03 | 39.01 | 39.31 | 433,783 | -0.11(-0.28%) |
Apr 05, 2023 | 38.71 | 39.50 | 38.16 | 39.42 | 357,403 | +0.37(+0.95%) |
Apr 04, 2023 | 40.20 | 40.59 | 38.96 | 39.05 | 446,772 | -1.15(-2.86%) |
Apr 03, 2023 | 40.43 | 40.83 | 38.63 | 40.20 | 762,394 | +1.07(+2.73%) |
Mar 31, 2023 | 40.01 | 40.64 | 39.07 | 39.13 | 735,001 | +0.20(+0.51%) |
Mar 30, 2023 | 39.21 | 39.31 | 38.34 | 38.93 | 413,730 | +0.27(+0.70%) |
Mar 29, 2023 | 38.69 | 39.33 | 38.27 | 38.66 | 337,247 | +0.01(+0.03%) |
Mar 28, 2023 | 38.65 | 39.14 | 38.33 | 38.65 | 535,906 | +0.00(+0.00%) |
Mar 27, 2023 | 38.90 | 39.17 | 38.33 | 38.65 | 615,420 | +0.56(+1.47%) |
Mar 24, 2023 | 38.51 | 38.85 | 37.02 | 38.09 | 786,784 | -0.57(-1.47%) |
Mar 23, 2023 | 41.30 | 42.33 | 37.99 | 38.66 | 1,141,411 | -2.44(-5.94%) |
Mar 22, 2023 | 42.09 | 42.98 | 41.05 | 41.10 | 608,516 | -0.91(-2.17%) |
Mar 21, 2023 | 42.27 | 42.58 | 41.62 | 42.01 | 578,110 | +0.41(+0.99%) |
Mar 20, 2023 | 41.26 | 42.05 | 39.93 | 41.60 | 738,199 | +0.75(+1.84%) |
Mar 17, 2023 | 43.39 | 43.39 | 39.29 | 40.85 | 1,209,338 | -2.79(-6.39%) |
Mar 16, 2023 | 41.41 | 44.08 | 41.14 | 43.64 | 619,790 | +1.49(+3.53%) |
Mar 15, 2023 | 41.05 | 42.32 | 40.47 | 42.15 | 538,116 | +0.12(+0.29%) |
Mar 14, 2023 | 42.75 | 43.37 | 41.18 | 42.03 | 712,997 | +0.58(+1.40%) |
Mar 13, 2023 | 42.19 | 43.30 | 41.15 | 41.45 | 989,776 | -1.30(-3.04%) |
Mar 10, 2023 | 45.62 | 45.62 | 41.95 | 42.75 | 1,020,354 | -1.82(-4.08%) |
Mar 09, 2023 | 46.47 | 46.61 | 44.20 | 44.57 | 595,170 | -1.90(-4.09%) |
Mar 08, 2023 | 46.70 | 46.73 | 45.74 | 46.47 | 310,868 | -0.27(-0.58%) |
Mar 07, 2023 | 47.91 | 48.42 | 45.74 | 46.74 | 517,956 | -1.15(-2.40%) |
Mar 06, 2023 | 47.22 | 48.44 | 47.08 | 47.89 | 542,801 | +0.60(+1.27%) |
Mar 03, 2023 | 46.37 | 47.66 | 46.33 | 47.29 | 804,518 | +1.05(+2.27%) |
Mar 02, 2023 | 47.70 | 47.78 | 45.92 | 46.24 | 819,922 | -1.58(-3.30%) |
Mar 01, 2023 | 50.00 | 50.53 | 47.26 | 47.82 | 2,014,433 | -5.17(-9.76%) |
Feb 28, 2023 | 53.13 | 54.69 | 52.67 | 52.99 | 731,510 | -0.41(-0.77%) |
Feb 27, 2023 | 53.54 | 54.00 | 52.57 | 53.40 | 489,354 | +0.14(+0.26%) |
Feb 24, 2023 | 52.11 | 53.32 | 51.11 | 53.26 | 424,839 | +0.39(+0.74%) |
Feb 23, 2023 | 53.16 | 54.20 | 52.57 | 52.87 | 406,276 | +0.03(+0.06%) |
Feb 22, 2023 | 51.74 | 53.22 | 50.97 | 52.84 | 362,605 | +1.16(+2.24%) |
Feb 21, 2023 | 53.09 | 53.84 | 51.64 | 51.68 | 367,616 | -2.22(-4.12%) |
Feb 17, 2023 | 53.02 | 54.16 | 52.73 | 53.90 | 593,298 | +1.18(+2.24%) |
Feb 16, 2023 | 49.55 | 53.16 | 48.87 | 52.72 | 621,057 | +2.41(+4.79%) |
Feb 15, 2023 | 49.86 | 51.45 | 49.66 | 50.31 | 250,422 | -0.18(-0.36%) |
Feb 14, 2023 | 49.72 | 51.42 | 49.72 | 50.49 | 288,640 | +0.50(+1.00%) |
Feb 13, 2023 | 50.91 | 51.80 | 49.91 | 49.99 | 271,020 | -0.65(-1.28%) |
Feb 10, 2023 | 48.53 | 51.54 | 48.11 | 50.64 | 370,266 | +1.81(+3.71%) |
Feb 09, 2023 | 51.54 | 51.92 | 48.79 | 48.83 | 427,624 | -2.38(-4.65%) |
Feb 08, 2023 | 51.96 | 52.38 | 50.45 | 51.21 | 194,931 | -0.99(-1.90%) |
Feb 07, 2023 | 51.10 | 52.29 | 50.16 | 52.20 | 432,548 | -0.07(-0.13%) |
Feb 06, 2023 | 54.47 | 54.79 | 51.63 | 52.27 | 262,184 | -2.54(-4.63%) |
Feb 03, 2023 | 54.04 | 56.06 | 54.04 | 54.81 | 283,771 | -0.04(-0.07%) |
Feb 02, 2023 | 56.40 | 57.96 | 54.42 | 54.85 | 510,604 | -0.72(-1.30%) |