Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.24 | 44.71 | 41.60 | 43.67 | 579,787 | +1.21(+2.85%) |
Apr 27, 2023 | 42.36 | 43.40 | 42.30 | 42.46 | 887,080 | +0.13(+0.31%) |
Apr 26, 2023 | 43.76 | 44.19 | 41.68 | 42.33 | 568,916 | +0.48(+1.15%) |
Apr 25, 2023 | 43.81 | 44.43 | 41.36 | 41.85 | 503,149 | -1.76(-4.04%) |
Apr 24, 2023 | 42.12 | 43.72 | 41.73 | 43.61 | 545,212 | +1.37(+3.24%) |
Apr 21, 2023 | 41.29 | 42.60 | 41.29 | 42.24 | 530,888 | +0.98(+2.38%) |
Apr 20, 2023 | 41.41 | 41.86 | 41.00 | 41.26 | 519,008 | -0.63(-1.50%) |
Apr 19, 2023 | 40.68 | 41.94 | 40.68 | 41.89 | 521,376 | +0.91(+2.22%) |
Apr 18, 2023 | 41.29 | 41.49 | 40.32 | 40.98 | 904,304 | +0.23(+0.56%) |
Apr 17, 2023 | 38.62 | 40.98 | 38.62 | 40.75 | 1,572,923 | +2.55(+6.68%) |
Apr 14, 2023 | 38.61 | 38.61 | 37.48 | 38.20 | 556,849 | -0.43(-1.11%) |
Apr 13, 2023 | 37.84 | 39.36 | 37.84 | 38.63 | 683,615 | +1.14(+3.04%) |
Apr 12, 2023 | 38.91 | 39.22 | 37.20 | 37.49 | 394,962 | -0.94(-2.45%) |
Apr 11, 2023 | 37.32 | 38.57 | 37.32 | 38.43 | 848,421 | +1.08(+2.89%) |
Apr 10, 2023 | 39.25 | 39.40 | 37.26 | 37.35 | 522,362 | -2.26(-5.71%) |
Apr 06, 2023 | 38.70 | 39.68 | 38.33 | 39.61 | 515,789 | +0.87(+2.25%) |
Apr 05, 2023 | 39.94 | 41.03 | 38.47 | 38.74 | 752,635 | -1.43(-3.56%) |
Apr 04, 2023 | 40.46 | 40.98 | 38.65 | 40.17 | 579,488 | -0.31(-0.77%) |
Apr 03, 2023 | 40.04 | 40.93 | 39.25 | 40.48 | 829,931 | +0.38(+0.95%) |
Mar 31, 2023 | 38.95 | 40.24 | 38.89 | 40.10 | 593,547 | +1.46(+3.78%) |
Mar 30, 2023 | 39.31 | 39.43 | 37.66 | 38.64 | 607,593 | -0.43(-1.10%) |
Mar 29, 2023 | 38.24 | 39.24 | 38.03 | 39.07 | 503,991 | +1.41(+3.74%) |
Mar 28, 2023 | 37.39 | 38.07 | 37.35 | 37.66 | 331,640 | +0.33(+0.88%) |
Mar 27, 2023 | 38.08 | 38.45 | 37.24 | 37.33 | 802,547 | -0.35(-0.93%) |
Mar 24, 2023 | 36.52 | 37.76 | 35.72 | 37.68 | 551,741 | +0.69(+1.87%) |
Mar 23, 2023 | 37.78 | 38.24 | 36.76 | 36.99 | 373,746 | -0.29(-0.78%) |
Mar 22, 2023 | 38.34 | 38.87 | 37.20 | 37.28 | 590,868 | -1.06(-2.76%) |
Mar 21, 2023 | 39.12 | 39.28 | 38.30 | 38.34 | 346,880 | -0.66(-1.69%) |
Mar 20, 2023 | 38.48 | 39.12 | 38.00 | 39.00 | 663,382 | +0.47(+1.22%) |
Mar 17, 2023 | 40.09 | 40.09 | 38.41 | 38.53 | 708,247 | -1.69(-4.20%) |
Mar 16, 2023 | 40.46 | 40.82 | 38.76 | 40.22 | 447,263 | -0.51(-1.25%) |
Mar 15, 2023 | 40.18 | 40.81 | 39.77 | 40.73 | 347,258 | +0.17(+0.42%) |
Mar 14, 2023 | 41.70 | 42.05 | 39.80 | 40.56 | 533,109 | -0.32(-0.78%) |
Mar 13, 2023 | 38.40 | 41.22 | 38.35 | 40.88 | 773,287 | +2.12(+5.47%) |
Mar 10, 2023 | 39.90 | 39.90 | 37.77 | 38.76 | 919,356 | -1.16(-2.91%) |
Mar 09, 2023 | 42.78 | 42.95 | 39.65 | 39.92 | 659,931 | -2.57(-6.05%) |
Mar 08, 2023 | 42.67 | 42.72 | 42.05 | 42.49 | 403,878 | -0.17(-0.40%) |
Mar 07, 2023 | 44.03 | 44.11 | 42.65 | 42.66 | 378,861 | -1.50(-3.40%) |
Mar 06, 2023 | 45.37 | 45.51 | 43.61 | 44.16 | 475,060 | -1.54(-3.37%) |
Mar 03, 2023 | 42.38 | 45.76 | 42.00 | 45.70 | 812,362 | +0.65(+1.44%) |
Mar 02, 2023 | 45.25 | 45.57 | 44.35 | 45.05 | 543,790 | -0.60(-1.31%) |
Mar 01, 2023 | 44.75 | 46.07 | 44.69 | 45.65 | 350,919 | +1.16(+2.61%) |
Feb 28, 2023 | 43.40 | 45.00 | 43.40 | 44.49 | 638,533 | +1.03(+2.37%) |
Feb 27, 2023 | 44.13 | 44.31 | 43.07 | 43.46 | 280,661 | -0.29(-0.66%) |
Feb 24, 2023 | 43.70 | 44.46 | 43.15 | 43.75 | 371,011 | -0.69(-1.55%) |
Feb 23, 2023 | 46.28 | 47.35 | 44.00 | 44.44 | 489,786 | -1.72(-3.73%) |
Feb 22, 2023 | 45.77 | 46.88 | 45.45 | 46.16 | 542,456 | +0.66(+1.45%) |
Feb 21, 2023 | 48.00 | 48.85 | 44.34 | 45.50 | 851,891 | -3.21(-6.59%) |
Feb 17, 2023 | 47.59 | 49.31 | 45.19 | 48.71 | 812,530 | +4.44(+10.03%) |
Feb 16, 2023 | 44.27 | 44.76 | 43.34 | 44.27 | 473,141 | +0.06(+0.14%) |
Feb 15, 2023 | 43.11 | 44.29 | 42.26 | 44.21 | 511,632 | +0.96(+2.22%) |
Feb 14, 2023 | 43.80 | 44.66 | 42.36 | 43.25 | 408,719 | -0.56(-1.28%) |
Feb 13, 2023 | 44.14 | 44.62 | 43.51 | 43.81 | 445,536 | -0.19(-0.43%) |
Feb 10, 2023 | 45.03 | 45.03 | 43.52 | 44.00 | 458,103 | -1.37(-3.02%) |
Feb 09, 2023 | 45.69 | 46.48 | 44.85 | 45.37 | 516,355 | -0.11(-0.24%) |
Feb 08, 2023 | 47.65 | 47.65 | 45.42 | 45.48 | 513,238 | -2.16(-4.53%) |
Feb 07, 2023 | 45.94 | 47.82 | 44.83 | 47.64 | 736,843 | +1.70(+3.70%) |
Feb 06, 2023 | 45.44 | 46.79 | 45.11 | 45.94 | 424,409 | +0.21(+0.46%) |
Feb 03, 2023 | 46.66 | 47.41 | 45.66 | 45.73 | 378,549 | -1.61(-3.40%) |
Feb 02, 2023 | 45.92 | 47.95 | 45.74 | 47.34 | 809,090 | +2.10(+4.64%) |