Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.92 | 42.05 | 41.18 | 42.02 | 58,001 | -0.21(-0.49%) |
Apr 27, 2023 | 41.46 | 42.46 | 41.46 | 42.23 | 56,477 | +1.30(+3.19%) |
Apr 26, 2023 | 41.80 | 41.80 | 40.75 | 40.93 | 137,447 | -1.63(-3.83%) |
Apr 25, 2023 | 43.15 | 43.16 | 42.48 | 42.56 | 139,215 | -1.06(-2.42%) |
Apr 24, 2023 | 43.12 | 43.69 | 42.85 | 43.61 | 312,798 | +0.42(+0.96%) |
Apr 21, 2023 | 43.17 | 43.32 | 42.72 | 43.20 | 194,729 | +0.05(+0.11%) |
Apr 20, 2023 | 43.11 | 43.56 | 43.00 | 43.15 | 23,336 | -0.77(-1.76%) |
Apr 19, 2023 | 43.82 | 44.07 | 43.55 | 43.92 | 74,601 | -0.37(-0.83%) |
Apr 18, 2023 | 45.02 | 45.02 | 43.94 | 44.29 | 95,915 | -0.53(-1.19%) |
Apr 17, 2023 | 44.00 | 44.92 | 44.00 | 44.82 | 132,163 | +0.92(+2.09%) |
Apr 14, 2023 | 44.49 | 44.52 | 43.40 | 43.90 | 67,975 | -0.82(-1.83%) |
Apr 13, 2023 | 44.29 | 45.02 | 44.08 | 44.72 | 15,824 | +0.76(+1.73%) |
Apr 12, 2023 | 45.23 | 45.23 | 43.94 | 43.96 | 70,136 | -0.69(-1.55%) |
Apr 11, 2023 | 44.06 | 44.84 | 44.00 | 44.65 | 37,553 | +0.75(+1.71%) |
Apr 10, 2023 | 42.87 | 43.90 | 42.87 | 43.90 | 53,120 | +0.66(+1.53%) |
Apr 06, 2023 | 42.80 | 43.48 | 42.79 | 43.24 | 224,193 | -0.07(-0.16%) |
Apr 05, 2023 | 44.34 | 44.34 | 42.91 | 43.31 | 65,329 | -1.23(-2.75%) |
Apr 04, 2023 | 45.14 | 45.19 | 44.09 | 44.53 | 72,223 | -0.53(-1.18%) |
Apr 03, 2023 | 46.07 | 46.07 | 44.74 | 45.07 | 9,710 | -0.88(-1.91%) |
Mar 31, 2023 | 44.89 | 46.13 | 44.89 | 45.95 | 95,826 | +1.25(+2.79%) |
Mar 30, 2023 | 44.93 | 45.55 | 44.57 | 44.70 | 198,102 | +0.44(+1.00%) |
Mar 29, 2023 | 43.63 | 44.35 | 43.20 | 44.26 | 128,479 | +1.05(+2.42%) |
Mar 28, 2023 | 43.49 | 43.61 | 42.87 | 43.21 | 115,287 | -0.11(-0.25%) |
Mar 27, 2023 | 43.90 | 43.90 | 42.90 | 43.32 | 111,321 | +0.09(+0.21%) |
Mar 24, 2023 | 42.90 | 43.30 | 42.37 | 43.23 | 44,023 | -0.02(-0.05%) |
Mar 23, 2023 | 44.45 | 45.06 | 42.93 | 43.25 | 21,951 | -0.02(-0.05%) |
Mar 22, 2023 | 44.47 | 44.54 | 43.27 | 43.27 | 14,995 | -1.00(-2.25%) |
Mar 21, 2023 | 43.12 | 44.55 | 43.12 | 44.26 | 25,498 | +1.74(+4.09%) |
Mar 20, 2023 | 42.34 | 43.13 | 42.34 | 42.53 | 26,500 | +0.21(+0.49%) |
Mar 17, 2023 | 43.33 | 43.33 | 41.62 | 42.32 | 131,220 | -1.14(-2.63%) |
Mar 16, 2023 | 43.14 | 43.54 | 42.24 | 43.47 | 83,612 | +0.01(+0.02%) |
Mar 15, 2023 | 43.59 | 43.81 | 42.58 | 43.46 | 100,478 | -1.43(-3.19%) |
Mar 14, 2023 | 45.43 | 46.05 | 44.27 | 44.89 | 161,181 | +0.29(+0.65%) |
Mar 13, 2023 | 43.79 | 45.16 | 43.44 | 44.60 | 35,433 | +0.16(+0.37%) |
Mar 10, 2023 | 46.01 | 46.01 | 43.92 | 44.43 | 37,721 | -1.47(-3.20%) |
Mar 09, 2023 | 47.57 | 48.00 | 45.88 | 45.90 | 56,172 | -1.50(-3.16%) |
Mar 08, 2023 | 47.29 | 47.49 | 46.67 | 47.40 | 67,681 | -0.06(-0.12%) |
Mar 07, 2023 | 48.04 | 48.04 | 47.26 | 47.46 | 89,704 | -0.84(-1.74%) |
Mar 06, 2023 | 48.58 | 49.21 | 48.17 | 48.30 | 105,872 | -0.13(-0.26%) |
Mar 03, 2023 | 47.06 | 48.79 | 47.06 | 48.43 | 30,613 | +1.55(+3.31%) |
Mar 02, 2023 | 46.55 | 46.90 | 46.06 | 46.88 | 12,292 | -0.48(-1.02%) |
Mar 01, 2023 | 47.76 | 48.06 | 47.12 | 47.36 | 10,497 | -0.36(-0.75%) |
Feb 28, 2023 | 47.33 | 48.06 | 47.22 | 47.72 | 20,884 | +0.32(+0.67%) |
Feb 27, 2023 | 46.94 | 47.72 | 46.89 | 47.40 | 13,770 | +1.01(+2.17%) |
Feb 24, 2023 | 46.73 | 46.73 | 45.81 | 46.40 | 30,435 | -1.18(-2.49%) |
Feb 23, 2023 | 48.22 | 48.28 | 46.65 | 47.58 | 35,481 | -0.48(-1.01%) |
Feb 22, 2023 | 48.00 | 48.48 | 47.46 | 48.06 | 61,814 | +0.15(+0.31%) |
Feb 21, 2023 | 49.45 | 49.65 | 47.87 | 47.92 | 41,241 | -2.16(-4.32%) |
Feb 17, 2023 | 50.30 | 50.30 | 49.39 | 50.08 | 19,327 | -0.77(-1.51%) |
Feb 16, 2023 | 51.46 | 52.40 | 50.85 | 50.85 | 46,726 | -1.55(-2.96%) |
Feb 15, 2023 | 50.00 | 52.40 | 50.00 | 52.40 | 41,212 | +2.12(+4.22%) |
Feb 14, 2023 | 49.27 | 50.40 | 48.79 | 50.28 | 28,664 | +0.47(+0.95%) |
Feb 13, 2023 | 49.25 | 50.03 | 49.15 | 49.80 | 37,451 | +0.53(+1.08%) |
Feb 10, 2023 | 49.51 | 49.77 | 48.81 | 49.27 | 50,767 | -0.41(-0.83%) |
Feb 09, 2023 | 51.53 | 51.87 | 49.37 | 49.68 | 533,427 | -1.19(-2.35%) |
Feb 08, 2023 | 51.62 | 52.34 | 50.86 | 50.88 | 552,691 | -0.69(-1.34%) |
Feb 07, 2023 | 51.65 | 51.71 | 50.27 | 51.57 | 41,272 | -0.26(-0.50%) |
Feb 06, 2023 | 52.12 | 52.17 | 51.48 | 51.82 | 28,495 | -0.50(-0.96%) |
Feb 03, 2023 | 52.42 | 53.69 | 52.08 | 52.33 | 59,423 | -1.18(-2.20%) |
Feb 02, 2023 | 53.91 | 54.79 | 52.88 | 53.51 | 46,376 | +0.39(+0.73%) |