Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.22 | 44.51 | 43.22 | 44.51 | 2,063 | +0.62(+1.41%) |
Apr 27, 2023 | 44.48 | 44.48 | 43.21 | 43.89 | 23,887 | -0.15(-0.34%) |
Apr 26, 2023 | 43.66 | 44.40 | 43.66 | 44.04 | 9,211 | +1.61(+3.80%) |
Apr 25, 2023 | 42.70 | 43.29 | 42.43 | 42.43 | 9,467 | -0.87(-2.01%) |
Apr 24, 2023 | 43.41 | 44.25 | 43.13 | 43.30 | 11,902 | -0.92(-2.08%) |
Apr 21, 2023 | 43.83 | 44.56 | 43.83 | 44.22 | 2,386 | -0.56(-1.26%) |
Apr 20, 2023 | 44.43 | 45.24 | 44.43 | 44.78 | 23,423 | -1.14(-2.48%) |
Apr 19, 2023 | 45.92 | 45.92 | 45.13 | 45.92 | 12,634 | -0.59(-1.27%) |
Apr 18, 2023 | 46.17 | 47.05 | 45.78 | 46.51 | 10,647 | -0.53(-1.12%) |
Apr 17, 2023 | 46.42 | 47.25 | 46.42 | 47.04 | 38,719 | +1.04(+2.26%) |
Apr 14, 2023 | 45.88 | 46.77 | 45.88 | 46.00 | 14,194 | -0.27(-0.58%) |
Apr 13, 2023 | 46.94 | 47.00 | 45.18 | 46.27 | 9,436 | +1.52(+3.39%) |
Apr 12, 2023 | 45.00 | 45.16 | 44.32 | 44.75 | 13,417 | -2.73(-5.75%) |
Apr 11, 2023 | 48.57 | 48.57 | 46.79 | 47.48 | 9,997 | -1.49(-3.05%) |
Apr 10, 2023 | 49.43 | 49.43 | 48.60 | 48.97 | 1,490 | -0.03(-0.05%) |
Apr 06, 2023 | 48.99 | 49.00 | 48.99 | 49.00 | 11,480 | +0.83(+1.72%) |
Apr 05, 2023 | 50.23 | 50.64 | 47.73 | 48.17 | 1,448 | -0.74(-1.51%) |
Apr 04, 2023 | 47.90 | 49.83 | 47.90 | 48.91 | 32,715 | -0.93(-1.86%) |
Apr 03, 2023 | 49.15 | 49.84 | 49.14 | 49.84 | 2,605 | +1.15(+2.35%) |
Mar 31, 2023 | 48.81 | 49.40 | 48.69 | 48.69 | 4,565 | -0.71(-1.43%) |
Mar 30, 2023 | 50.18 | 50.18 | 49.40 | 49.40 | 12,268 | +0.26(+0.53%) |
Mar 29, 2023 | 49.50 | 49.50 | 48.41 | 49.14 | 17,177 | -0.61(-1.23%) |
Mar 28, 2023 | 48.50 | 49.75 | 48.41 | 49.75 | 8,437 | +3.62(+7.85%) |
Mar 27, 2023 | 46.77 | 46.77 | 45.87 | 46.13 | 2,841 | -1.87(-3.89%) |
Mar 24, 2023 | 47.50 | 48.00 | 47.39 | 48.00 | 3,764 | +0.10(+0.20%) |
Mar 23, 2023 | 47.30 | 48.08 | 47.30 | 47.90 | 5,278 | +3.18(+7.11%) |
Mar 22, 2023 | 44.60 | 45.25 | 44.60 | 44.72 | 6,035 | +1.11(+2.55%) |
Mar 21, 2023 | 44.17 | 44.22 | 43.61 | 43.61 | 124,091 | +0.74(+1.73%) |
Mar 20, 2023 | 43.20 | 43.20 | 42.87 | 42.87 | 11,785 | -0.32(-0.74%) |
Mar 17, 2023 | 43.32 | 43.32 | 42.47 | 43.19 | 11,153 | +0.29(+0.68%) |
Mar 16, 2023 | 42.51 | 43.11 | 42.05 | 42.90 | 8,009 | +0.19(+0.44%) |
Mar 15, 2023 | 43.35 | 43.69 | 41.95 | 42.71 | 10,751 | -2.09(-4.67%) |
Mar 14, 2023 | 43.07 | 44.80 | 43.07 | 44.80 | 20,665 | +1.90(+4.42%) |
Mar 13, 2023 | 42.80 | 43.80 | 42.61 | 42.91 | 21,768 | +0.23(+0.53%) |
Mar 10, 2023 | 42.94 | 42.94 | 42.26 | 42.68 | 1,806 | +0.46(+1.09%) |
Mar 09, 2023 | 42.91 | 43.70 | 42.22 | 42.22 | 28,448 | -2.19(-4.93%) |
Mar 08, 2023 | 43.69 | 44.68 | 43.69 | 44.41 | 14,952 | -0.17(-0.38%) |
Mar 07, 2023 | 44.85 | 45.09 | 44.11 | 44.58 | 7,120 | -1.99(-4.28%) |
Mar 06, 2023 | 46.76 | 46.76 | 46.42 | 46.57 | 22,060 | -0.31(-0.67%) |
Mar 03, 2023 | 47.30 | 47.30 | 46.88 | 46.88 | 39,822 | -0.41(-0.87%) |
Mar 02, 2023 | 45.31 | 47.30 | 45.31 | 47.30 | 33,267 | +0.80(+1.72%) |
Mar 01, 2023 | 46.30 | 46.86 | 45.53 | 46.50 | 14,530 | +2.44(+5.53%) |
Feb 28, 2023 | 44.50 | 44.50 | 43.79 | 44.06 | 13,981 | -0.76(-1.68%) |
Feb 27, 2023 | 44.79 | 44.96 | 44.12 | 44.82 | 5,373 | +1.32(+3.03%) |
Feb 24, 2023 | 43.54 | 44.16 | 42.85 | 43.50 | 8,846 | -0.70(-1.58%) |
Feb 23, 2023 | 45.22 | 45.22 | 44.20 | 44.20 | 2,702 | -0.80(-1.79%) |
Feb 22, 2023 | 45.14 | 45.14 | 44.80 | 45.00 | 32,028 | -0.43(-0.94%) |
Feb 21, 2023 | 46.00 | 46.02 | 45.43 | 45.43 | 3,949 | -1.07(-2.30%) |
Feb 17, 2023 | 47.91 | 47.91 | 46.50 | 46.50 | 30,013 | -2.30(-4.71%) |
Feb 16, 2023 | 47.37 | 49.12 | 47.37 | 48.80 | 24,632 | +0.22(+0.44%) |
Feb 15, 2023 | 48.63 | 48.63 | 47.52 | 48.58 | 1,320 | +0.18(+0.38%) |
Feb 14, 2023 | 48.24 | 48.40 | 47.74 | 48.40 | 7,935 | -1.21(-2.44%) |
Feb 13, 2023 | 49.94 | 49.94 | 48.66 | 49.61 | 3,096 | +0.83(+1.70%) |
Feb 10, 2023 | 49.54 | 49.56 | 48.21 | 48.78 | 3,057 | -1.32(-2.64%) |
Feb 09, 2023 | 49.70 | 50.66 | 49.70 | 50.10 | 3,340 | +2.02(+4.19%) |
Feb 08, 2023 | 47.84 | 48.29 | 47.73 | 48.09 | 3,592 | +0.44(+0.92%) |
Feb 07, 2023 | 48.14 | 48.14 | 47.50 | 47.65 | 2,108 | +0.16(+0.34%) |
Feb 06, 2023 | 47.35 | 47.73 | 47.19 | 47.49 | 4,589 | -1.25(-2.56%) |
Feb 03, 2023 | 49.09 | 49.09 | 48.20 | 48.74 | 39,738 | +0.49(+1.01%) |
Feb 02, 2023 | 48.59 | 48.75 | 48.16 | 48.25 | 5,162 | -1.13(-2.29%) |