Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.84 | 40.20 | 39.84 | 39.95 | 36,231 | +0.18(+0.45%) |
Apr 27, 2023 | 39.43 | 40.04 | 39.43 | 39.77 | 37,116 | +0.57(+1.44%) |
Apr 26, 2023 | 39.32 | 39.34 | 38.75 | 39.21 | 42,270 | -0.19(-0.48%) |
Apr 25, 2023 | 40.29 | 40.67 | 39.30 | 39.40 | 65,786 | -1.24(-3.05%) |
Apr 24, 2023 | 40.18 | 41.34 | 40.18 | 40.64 | 85,242 | +0.37(+0.91%) |
Apr 21, 2023 | 39.59 | 40.54 | 37.46 | 40.27 | 117,955 | -2.09(-4.94%) |
Apr 20, 2023 | 42.07 | 42.40 | 41.90 | 42.36 | 65,800 | +0.26(+0.61%) |
Apr 19, 2023 | 44.30 | 44.30 | 41.91 | 42.10 | 129,904 | -2.46(-5.52%) |
Apr 18, 2023 | 44.86 | 44.99 | 44.36 | 44.56 | 43,342 | -0.19(-0.42%) |
Apr 17, 2023 | 45.06 | 45.10 | 44.68 | 44.75 | 38,512 | -0.18(-0.40%) |
Apr 14, 2023 | 44.98 | 45.26 | 44.76 | 44.93 | 44,958 | -0.25(-0.55%) |
Apr 13, 2023 | 44.48 | 45.22 | 44.38 | 45.18 | 30,235 | +0.79(+1.79%) |
Apr 12, 2023 | 45.61 | 45.61 | 44.31 | 44.39 | 26,098 | -0.12(-0.27%) |
Apr 11, 2023 | 44.04 | 44.55 | 43.84 | 44.50 | 44,548 | +0.33(+0.74%) |
Apr 10, 2023 | 44.31 | 44.53 | 43.85 | 44.18 | 84,529 | -0.26(-0.58%) |
Apr 06, 2023 | 44.45 | 44.62 | 44.02 | 44.44 | 48,634 | -0.10(-0.22%) |
Apr 05, 2023 | 44.26 | 44.53 | 44.06 | 44.53 | 33,618 | +0.13(+0.29%) |
Apr 04, 2023 | 44.33 | 44.47 | 43.85 | 44.41 | 41,501 | +0.04(+0.09%) |
Apr 03, 2023 | 42.14 | 44.42 | 42.14 | 44.37 | 136,629 | -0.24(-0.53%) |
Mar 31, 2023 | 43.80 | 44.66 | 43.67 | 44.60 | 76,109 | +0.93(+2.14%) |
Mar 30, 2023 | 43.66 | 43.94 | 43.26 | 43.67 | 33,839 | +0.26(+0.59%) |
Mar 29, 2023 | 43.15 | 43.50 | 42.88 | 43.41 | 39,905 | +0.42(+0.97%) |
Mar 28, 2023 | 42.98 | 43.15 | 42.69 | 43.00 | 71,056 | +0.00(+0.00%) |
Mar 27, 2023 | 42.99 | 43.34 | 42.51 | 43.00 | 41,564 | +0.45(+1.05%) |
Mar 24, 2023 | 41.92 | 42.88 | 41.52 | 42.55 | 33,565 | +0.28(+0.66%) |
Mar 23, 2023 | 42.46 | 42.82 | 41.99 | 42.27 | 43,179 | -0.05(-0.12%) |
Mar 22, 2023 | 42.87 | 43.33 | 42.25 | 42.32 | 43,020 | -0.74(-1.73%) |
Mar 21, 2023 | 42.88 | 43.25 | 42.55 | 43.07 | 50,756 | +0.67(+1.59%) |
Mar 20, 2023 | 42.63 | 43.26 | 41.97 | 42.39 | 55,927 | +0.06(+0.14%) |
Mar 17, 2023 | 42.93 | 43.19 | 41.79 | 42.33 | 167,137 | -0.67(-1.57%) |
Mar 16, 2023 | 42.05 | 43.41 | 41.67 | 43.01 | 46,567 | +0.61(+1.45%) |
Mar 15, 2023 | 41.60 | 42.39 | 41.46 | 42.39 | 62,396 | +0.01(+0.02%) |
Mar 14, 2023 | 41.86 | 42.81 | 41.83 | 42.38 | 55,841 | +0.91(+2.20%) |
Mar 13, 2023 | 42.10 | 43.13 | 41.02 | 41.47 | 57,183 | -1.14(-2.68%) |
Mar 10, 2023 | 42.68 | 43.98 | 42.28 | 42.61 | 55,200 | -0.29(-0.67%) |
Mar 09, 2023 | 42.33 | 43.14 | 42.31 | 42.90 | 44,469 | +0.47(+1.10%) |
Mar 08, 2023 | 42.60 | 42.82 | 41.87 | 42.43 | 38,289 | -0.05(-0.12%) |
Mar 07, 2023 | 43.49 | 43.65 | 42.07 | 42.48 | 45,409 | -1.06(-2.44%) |
Mar 06, 2023 | 44.31 | 44.93 | 43.41 | 43.54 | 81,538 | -0.76(-1.72%) |
Mar 03, 2023 | 44.16 | 45.05 | 43.70 | 44.31 | 73,232 | +0.24(+0.54%) |
Mar 02, 2023 | 43.22 | 44.28 | 42.93 | 44.07 | 39,438 | +0.55(+1.25%) |
Mar 01, 2023 | 43.38 | 44.00 | 42.81 | 43.52 | 44,933 | +0.07(+0.16%) |
Feb 28, 2023 | 42.75 | 43.69 | 42.75 | 43.45 | 92,931 | +0.52(+1.20%) |
Feb 27, 2023 | 42.86 | 43.53 | 42.71 | 42.94 | 35,396 | +0.29(+0.67%) |
Feb 24, 2023 | 42.29 | 42.73 | 42.01 | 42.65 | 87,593 | -0.17(-0.39%) |
Feb 23, 2023 | 43.39 | 43.48 | 42.51 | 42.82 | 46,125 | -0.33(-0.76%) |
Feb 22, 2023 | 42.58 | 43.21 | 42.44 | 43.15 | 87,731 | +0.51(+1.19%) |
Feb 21, 2023 | 42.64 | 42.95 | 42.30 | 42.64 | 79,471 | -0.47(-1.08%) |
Feb 17, 2023 | 43.02 | 43.55 | 42.75 | 43.11 | 53,213 | +0.00(+0.00%) |
Feb 16, 2023 | 41.34 | 43.34 | 41.34 | 43.11 | 104,486 | +1.50(+3.59%) |
Feb 15, 2023 | 41.21 | 42.00 | 41.16 | 41.61 | 63,233 | +0.14(+0.33%) |
Feb 14, 2023 | 41.82 | 41.82 | 40.94 | 41.47 | 88,227 | -0.39(-0.92%) |
Feb 13, 2023 | 41.36 | 42.40 | 40.99 | 41.86 | 125,896 | +0.71(+1.73%) |
Feb 10, 2023 | 45.37 | 45.80 | 40.31 | 41.15 | 209,227 | -6.69(-13.99%) |
Feb 09, 2023 | 48.29 | 48.51 | 47.41 | 47.84 | 137,045 | -0.13(-0.27%) |
Feb 08, 2023 | 48.01 | 48.28 | 47.53 | 47.97 | 77,845 | -0.23(-0.47%) |
Feb 07, 2023 | 47.60 | 48.35 | 47.43 | 48.20 | 71,541 | +0.33(+0.68%) |
Feb 06, 2023 | 50.75 | 50.93 | 47.34 | 47.87 | 97,234 | -3.30(-6.44%) |
Feb 03, 2023 | 50.37 | 51.39 | 50.37 | 51.17 | 71,542 | +0.28(+0.54%) |
Feb 02, 2023 | 49.30 | 51.00 | 49.02 | 50.89 | 50,324 | +1.74(+3.55%) |