Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.14 | 47.11 | 46.14 | 46.95 | 946,484 | +0.89(+1.93%) |
Apr 27, 2023 | 45.27 | 46.08 | 44.72 | 46.06 | 901,897 | +1.17(+2.62%) |
Apr 26, 2023 | 44.99 | 45.43 | 44.70 | 44.88 | 1,039,997 | -0.45(-0.99%) |
Apr 25, 2023 | 45.51 | 45.68 | 44.95 | 45.33 | 1,033,031 | -0.43(-0.94%) |
Apr 24, 2023 | 45.78 | 45.95 | 45.45 | 45.76 | 620,609 | -0.30(-0.66%) |
Apr 21, 2023 | 46.40 | 46.54 | 45.87 | 46.07 | 1,136,439 | -0.10(-0.21%) |
Apr 20, 2023 | 46.37 | 46.76 | 45.85 | 46.17 | 906,087 | -0.07(-0.15%) |
Apr 19, 2023 | 45.77 | 46.28 | 45.67 | 46.23 | 980,807 | +0.40(+0.88%) |
Apr 18, 2023 | 46.36 | 46.40 | 45.65 | 45.83 | 1,524,700 | -0.40(-0.87%) |
Apr 17, 2023 | 45.66 | 46.24 | 45.58 | 46.23 | 1,047,337 | +0.64(+1.39%) |
Apr 14, 2023 | 45.63 | 45.96 | 45.39 | 45.60 | 1,318,756 | -0.42(-0.91%) |
Apr 13, 2023 | 45.32 | 46.10 | 45.22 | 46.02 | 681,272 | +0.81(+1.80%) |
Apr 12, 2023 | 46.23 | 46.37 | 45.12 | 45.21 | 638,070 | -0.67(-1.45%) |
Apr 11, 2023 | 45.98 | 46.29 | 45.72 | 45.87 | 661,840 | +0.26(+0.58%) |
Apr 10, 2023 | 45.53 | 45.78 | 44.99 | 45.61 | 966,694 | -0.24(-0.53%) |
Apr 06, 2023 | 45.96 | 46.16 | 45.39 | 45.85 | 1,159,678 | -0.12(-0.26%) |
Apr 05, 2023 | 45.71 | 46.14 | 45.16 | 45.97 | 1,547,397 | +1.18(+2.64%) |
Apr 04, 2023 | 44.91 | 44.91 | 44.32 | 44.79 | 1,404,049 | -0.09(-0.20%) |
Apr 03, 2023 | 44.77 | 45.14 | 44.55 | 44.87 | 1,262,796 | -0.04(-0.09%) |
Mar 31, 2023 | 43.73 | 44.98 | 43.54 | 44.91 | 915,493 | +1.48(+3.40%) |
Mar 30, 2023 | 43.72 | 43.72 | 43.26 | 43.44 | 721,926 | +0.15(+0.34%) |
Mar 29, 2023 | 43.26 | 43.30 | 42.89 | 43.29 | 1,077,948 | +0.58(+1.35%) |
Mar 28, 2023 | 42.48 | 42.93 | 42.39 | 42.71 | 724,312 | +0.23(+0.55%) |
Mar 27, 2023 | 42.34 | 42.66 | 42.03 | 42.48 | 758,531 | +0.61(+1.45%) |
Mar 24, 2023 | 41.45 | 42.02 | 41.07 | 41.87 | 825,829 | +0.11(+0.26%) |
Mar 23, 2023 | 42.37 | 42.84 | 41.51 | 41.76 | 1,433,957 | -0.71(-1.68%) |
Mar 22, 2023 | 43.75 | 44.07 | 42.47 | 42.48 | 1,031,377 | -1.52(-3.45%) |
Mar 21, 2023 | 44.25 | 44.25 | 43.80 | 43.99 | 873,820 | +0.27(+0.63%) |
Mar 20, 2023 | 43.45 | 44.21 | 43.42 | 43.72 | 1,277,789 | +0.58(+1.34%) |
Mar 17, 2023 | 43.57 | 43.64 | 42.58 | 43.14 | 1,942,739 | -0.66(-1.50%) |
Mar 16, 2023 | 43.38 | 44.22 | 43.22 | 43.80 | 1,166,043 | +0.00(+0.00%) |
Mar 15, 2023 | 43.48 | 44.31 | 43.27 | 43.80 | 1,429,202 | -0.54(-1.21%) |
Mar 14, 2023 | 44.80 | 45.10 | 43.85 | 44.34 | 1,107,814 | +0.35(+0.80%) |
Mar 13, 2023 | 43.77 | 44.50 | 43.39 | 43.98 | 1,266,625 | -0.30(-0.68%) |
Mar 10, 2023 | 46.21 | 46.26 | 44.09 | 44.29 | 1,133,542 | -1.85(-4.01%) |
Mar 09, 2023 | 46.57 | 46.70 | 45.97 | 46.14 | 1,052,113 | -0.21(-0.44%) |
Mar 08, 2023 | 46.14 | 46.35 | 45.77 | 46.34 | 978,057 | +0.27(+0.59%) |
Mar 07, 2023 | 46.94 | 47.01 | 45.85 | 46.07 | 795,589 | -0.86(-1.83%) |
Mar 06, 2023 | 47.79 | 47.87 | 46.67 | 46.93 | 1,167,510 | -0.93(-1.93%) |
Mar 03, 2023 | 47.49 | 48.16 | 47.49 | 47.85 | 1,113,768 | +0.38(+0.80%) |
Mar 02, 2023 | 47.44 | 47.60 | 47.15 | 47.47 | 949,790 | -0.19(-0.39%) |
Mar 01, 2023 | 47.41 | 48.25 | 46.96 | 47.66 | 1,555,785 | +0.29(+0.62%) |
Feb 28, 2023 | 47.87 | 48.16 | 47.34 | 47.36 | 3,934,567 | -0.86(-1.78%) |
Feb 27, 2023 | 48.51 | 48.85 | 48.05 | 48.22 | 868,633 | +0.43(+0.90%) |
Feb 24, 2023 | 47.19 | 47.99 | 47.15 | 47.79 | 1,029,449 | -0.33(-0.69%) |
Feb 23, 2023 | 48.22 | 48.44 | 47.36 | 48.12 | 768,372 | +0.31(+0.65%) |
Feb 22, 2023 | 47.59 | 48.01 | 47.42 | 47.81 | 1,058,469 | +0.52(+1.09%) |
Feb 21, 2023 | 48.65 | 48.85 | 47.12 | 47.30 | 1,263,305 | -1.67(-3.40%) |
Feb 17, 2023 | 48.66 | 49.11 | 48.36 | 48.96 | 1,164,369 | +0.38(+0.78%) |
Feb 16, 2023 | 48.69 | 49.52 | 48.54 | 48.58 | 1,372,301 | -0.80(-1.62%) |
Feb 15, 2023 | 49.15 | 50.02 | 48.95 | 49.38 | 1,006,581 | -0.14(-0.28%) |
Feb 14, 2023 | 49.27 | 50.23 | 48.92 | 49.52 | 1,036,398 | +0.20(+0.41%) |
Feb 13, 2023 | 48.11 | 49.44 | 47.97 | 49.31 | 1,187,725 | +1.29(+2.68%) |
Feb 10, 2023 | 48.47 | 49.29 | 47.55 | 48.03 | 1,742,501 | -0.72(-1.48%) |
Feb 09, 2023 | 51.22 | 51.97 | 48.55 | 48.75 | 2,466,795 | -3.42(-6.55%) |
Feb 08, 2023 | 52.19 | 52.80 | 52.01 | 52.17 | 1,451,083 | -0.52(-0.98%) |
Feb 07, 2023 | 52.31 | 52.92 | 51.90 | 52.68 | 993,842 | +0.15(+0.28%) |
Feb 06, 2023 | 53.10 | 53.29 | 52.51 | 52.54 | 1,155,366 | -1.06(-1.98%) |
Feb 03, 2023 | 54.24 | 54.95 | 53.55 | 53.60 | 1,174,977 | -1.17(-2.13%) |
Feb 02, 2023 | 53.56 | 54.97 | 53.29 | 54.77 | 1,146,559 | +1.40(+2.63%) |