Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 100 | -0.94(-2.24%) |
Apr 27, 2023 | 42.33 | 42.33 | 41.93 | 41.93 | 169 | +0.93(+2.27%) |
Apr 26, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 1,002 | -0.30(-0.74%) |
Apr 25, 2023 | 41.86 | 41.86 | 41.30 | 41.30 | 45 | -0.12(-0.29%) |
Apr 24, 2023 | 41.41 | 41.42 | 41.41 | 41.42 | 8 | -0.33(-0.79%) |
Apr 21, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 100 | -1.11(-2.59%) |
Apr 20, 2023 | 42.87 | 42.87 | 42.86 | 42.86 | 60,010 | +1.77(+4.30%) |
Apr 17, 2023 | 41.09 | 40,000 | +1.38(+3.49%) | |||
Apr 14, 2023 | 39.71 | 39.71 | 39.71 | 39.71 | 70,003 | -1.72(-4.15%) |
Apr 13, 2023 | 41.05 | 41.43 | 41.05 | 41.43 | 32 | +1.59(+3.98%) |
Apr 12, 2023 | 41.38 | 41.38 | 39.70 | 39.84 | 615 | -0.41(-1.01%) |
Apr 11, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 8 | -0.18(-0.45%) |
Apr 10, 2023 | 40.43 | 40.43 | 39.43 | 40.43 | 16 | -0.04(-0.10%) |
Apr 06, 2023 | 40.45 | 40.47 | 40.36 | 40.47 | 100 | +1.69(+4.35%) |
Apr 05, 2023 | 40.57 | 40.94 | 38.78 | 38.78 | 378 | -1.81(-4.46%) |
Apr 04, 2023 | 41.21 | 41.21 | 40.59 | 40.59 | 60,287 | +0.47(+1.17%) |
Apr 03, 2023 | 40.00 | 40.48 | 40.00 | 40.12 | 92 | +0.61(+1.54%) |
Mar 31, 2023 | 39.51 | 40.30 | 39.51 | 39.51 | 100 | +0.35(+0.90%) |
Mar 30, 2023 | 39.93 | 39.93 | 39.16 | 39.16 | 18,407 | -0.70(-1.75%) |
Mar 29, 2023 | 39.77 | 40.36 | 39.77 | 39.85 | 224 | -0.48(-1.19%) |
Mar 28, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 1 | +1.40(+3.58%) |
Mar 27, 2023 | 39.33 | 39.33 | 38.94 | 38.94 | 209 | -0.72(-1.81%) |
Mar 24, 2023 | 39.26 | 39.66 | 39.26 | 39.66 | 209 | +0.18(+0.45%) |
Mar 23, 2023 | 40.03 | 40.03 | 39.48 | 39.48 | 200,106 | +0.18(+0.45%) |
Mar 21, 2023 | 39.30 | 0 | +0.06(+0.16%) | |||
Mar 20, 2023 | 39.48 | 39.94 | 39.24 | 39.24 | 1,060 | -0.01(-0.03%) |
Mar 17, 2023 | 39.26 | 39.26 | 39.26 | 39.26 | 138 | +0.89(+2.32%) |
Mar 16, 2023 | 39.70 | 39.70 | 38.36 | 38.36 | 161 | -0.34(-0.88%) |
Mar 15, 2023 | 38.68 | 38.70 | 38.68 | 38.70 | 6,624 | -1.20(-3.00%) |
Mar 14, 2023 | 39.48 | 39.90 | 39.15 | 39.90 | 64 | -1.05(-2.57%) |
Mar 13, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 1 | -5.29(-11.44%) |
Mar 09, 2023 | 46.24 | 0 | +1.05(+2.32%) | |||
Mar 08, 2023 | 44.64 | 45.20 | 44.45 | 45.20 | 304 | +0.87(+1.97%) |
Mar 06, 2023 | 44.32 | 70 | +0.16(+0.37%) | |||
Mar 03, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 100 | +0.75(+1.73%) |
Mar 02, 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 1,304 | +0.19(+0.44%) |
Mar 01, 2023 | 43.64 | 43.64 | 43.22 | 43.22 | 1,110 | -0.56(-1.28%) |
Feb 28, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 3 | +0.39(+0.91%) |
Feb 27, 2023 | 43.39 | 43.39 | 43.39 | 43.39 | 2,103 | +0.69(+1.61%) |
Feb 24, 2023 | 43.12 | 43.12 | 42.70 | 42.70 | 2,337 | -1.59(-3.58%) |
Feb 23, 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 11 | +0.86(+1.98%) |
Feb 21, 2023 | 43.43 | 0 | -0.70(-1.59%) | |||
Feb 17, 2023 | 44.17 | 44.17 | 44.13 | 44.13 | 100 | +0.35(+0.79%) |
Feb 16, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 40,006 | -0.35(-0.79%) |
Feb 13, 2023 | 44.13 | 0 | +0.15(+0.35%) | |||
Feb 10, 2023 | 43.76 | 43.98 | 43.54 | 43.98 | 738 | +0.90(+2.09%) |
Feb 09, 2023 | 43.48 | 43.87 | 43.08 | 43.08 | 482 | +0.49(+1.15%) |
Feb 08, 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 80,041 | +0.29(+0.69%) |
Feb 07, 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 40,002 | +0.55(+1.33%) |
Feb 06, 2023 | 41.99 | 41.99 | 41.31 | 41.74 | 80,544 | -1.63(-3.76%) |
Feb 03, 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 4,044 | +0.27(+0.63%) |
Feb 02, 2023 | 43.38 | 43.89 | 43.10 | 43.10 | 210 | -0.90(-2.04%) |