Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.70 | 42.84 | 41.60 | 42.46 | 197,468 | +0.48(+1.13%) |
Apr 27, 2023 | 40.14 | 42.18 | 40.14 | 41.98 | 158,779 | +1.56(+3.87%) |
Apr 26, 2023 | 39.84 | 40.48 | 39.60 | 40.42 | 141,203 | +0.51(+1.29%) |
Apr 25, 2023 | 39.94 | 40.22 | 39.62 | 39.90 | 196,694 | -0.27(-0.68%) |
Apr 24, 2023 | 39.80 | 40.21 | 39.47 | 40.17 | 131,453 | +0.09(+0.22%) |
Apr 21, 2023 | 40.31 | 40.71 | 39.67 | 40.09 | 114,529 | -0.47(-1.15%) |
Apr 20, 2023 | 40.94 | 40.94 | 40.10 | 40.55 | 151,643 | +0.01(+0.02%) |
Apr 19, 2023 | 40.18 | 40.67 | 40.06 | 40.54 | 216,272 | +0.08(+0.19%) |
Apr 18, 2023 | 39.86 | 40.71 | 39.65 | 40.47 | 90,199 | +0.68(+1.71%) |
Apr 17, 2023 | 39.71 | 40.02 | 39.28 | 39.79 | 73,451 | +0.03(+0.07%) |
Apr 14, 2023 | 41.06 | 41.19 | 38.51 | 39.76 | 505,625 | -1.42(-3.44%) |
Apr 13, 2023 | 42.25 | 42.48 | 41.10 | 41.17 | 175,538 | -0.90(-2.15%) |
Apr 12, 2023 | 43.94 | 43.94 | 41.69 | 42.08 | 215,853 | -1.74(-3.97%) |
Apr 11, 2023 | 44.08 | 44.08 | 43.39 | 43.82 | 92,753 | +0.00(+0.00%) |
Apr 10, 2023 | 43.29 | 44.13 | 43.29 | 43.82 | 141,570 | +0.08(+0.18%) |
Apr 06, 2023 | 44.19 | 44.20 | 43.41 | 43.74 | 109,110 | -0.45(-1.01%) |
Apr 05, 2023 | 44.09 | 44.47 | 43.69 | 44.18 | 198,524 | -0.01(-0.02%) |
Apr 04, 2023 | 44.39 | 44.53 | 43.90 | 44.19 | 219,006 | -0.16(-0.35%) |
Apr 03, 2023 | 44.02 | 44.60 | 43.99 | 44.35 | 77,822 | -0.02(-0.04%) |
Mar 31, 2023 | 44.16 | 44.44 | 44.07 | 44.37 | 133,967 | +0.47(+1.06%) |
Mar 30, 2023 | 44.20 | 44.26 | 43.71 | 43.90 | 158,412 | -0.05(-0.11%) |
Mar 29, 2023 | 43.49 | 44.14 | 43.10 | 43.95 | 129,272 | +0.63(+1.46%) |
Mar 28, 2023 | 43.22 | 43.94 | 43.00 | 43.32 | 176,245 | -0.06(-0.13%) |
Mar 27, 2023 | 43.35 | 43.74 | 43.15 | 43.38 | 99,679 | +0.39(+0.90%) |
Mar 24, 2023 | 42.40 | 43.11 | 42.35 | 42.99 | 158,865 | +0.50(+1.17%) |
Mar 23, 2023 | 42.85 | 43.73 | 42.45 | 42.49 | 127,868 | -0.45(-1.04%) |
Mar 22, 2023 | 43.64 | 43.64 | 42.81 | 42.94 | 112,825 | -0.57(-1.32%) |
Mar 21, 2023 | 43.05 | 44.26 | 43.05 | 43.51 | 159,762 | +0.91(+2.14%) |
Mar 20, 2023 | 42.82 | 43.24 | 42.37 | 42.60 | 116,560 | +0.07(+0.16%) |
Mar 17, 2023 | 43.22 | 43.73 | 42.53 | 42.53 | 142,012 | -0.99(-2.28%) |
Mar 16, 2023 | 43.33 | 43.85 | 43.01 | 43.52 | 246,842 | +0.07(+0.16%) |
Mar 15, 2023 | 43.69 | 44.01 | 43.10 | 43.46 | 214,878 | -0.84(-1.91%) |
Mar 14, 2023 | 43.91 | 44.53 | 43.68 | 44.30 | 183,050 | +0.83(+1.90%) |
Mar 13, 2023 | 44.00 | 44.29 | 43.47 | 43.48 | 165,751 | -1.11(-2.48%) |
Mar 10, 2023 | 45.19 | 45.25 | 43.79 | 44.58 | 287,167 | -0.73(-1.61%) |
Mar 09, 2023 | 45.65 | 46.04 | 45.31 | 45.31 | 234,622 | -0.33(-0.72%) |
Mar 08, 2023 | 44.82 | 45.74 | 44.78 | 45.64 | 253,903 | +0.76(+1.69%) |
Mar 07, 2023 | 45.16 | 45.50 | 44.85 | 44.88 | 654,224 | -0.26(-0.58%) |
Mar 06, 2023 | 45.57 | 45.79 | 44.87 | 45.15 | 83,542 | -0.38(-0.83%) |
Mar 03, 2023 | 45.41 | 46.27 | 45.35 | 45.52 | 304,052 | +0.28(+0.62%) |
Mar 02, 2023 | 44.88 | 45.51 | 44.82 | 45.24 | 303,134 | +0.38(+0.84%) |
Mar 01, 2023 | 44.38 | 44.96 | 44.38 | 44.87 | 219,347 | +0.56(+1.26%) |
Feb 28, 2023 | 44.21 | 44.89 | 43.99 | 44.31 | 253,500 | -0.02(-0.04%) |
Feb 27, 2023 | 44.92 | 45.51 | 44.26 | 44.33 | 141,807 | -0.35(-0.78%) |
Feb 24, 2023 | 44.67 | 45.09 | 44.11 | 44.68 | 218,082 | -0.06(-0.13%) |
Feb 23, 2023 | 44.66 | 45.13 | 44.53 | 44.73 | 218,533 | +0.35(+0.78%) |
Feb 22, 2023 | 43.42 | 45.10 | 43.25 | 44.39 | 333,484 | +1.11(+2.56%) |
Feb 21, 2023 | 43.30 | 43.52 | 43.22 | 43.28 | 230,142 | -0.10(-0.22%) |
Feb 17, 2023 | 44.28 | 44.37 | 43.32 | 43.37 | 203,543 | -0.05(-0.11%) |
Feb 16, 2023 | 42.53 | 44.88 | 42.53 | 43.42 | 860,109 | +1.71(+4.09%) |
Feb 15, 2023 | 41.49 | 42.31 | 41.49 | 41.71 | 133,442 | -0.13(-0.30%) |
Feb 14, 2023 | 42.22 | 42.55 | 41.72 | 41.84 | 187,505 | -0.29(-0.69%) |
Feb 13, 2023 | 41.80 | 42.59 | 41.80 | 42.13 | 123,243 | +0.19(+0.46%) |
Feb 10, 2023 | 41.70 | 42.18 | 41.70 | 41.94 | 100,113 | -0.04(-0.09%) |
Feb 09, 2023 | 42.34 | 42.59 | 41.86 | 41.97 | 127,316 | +0.12(+0.28%) |
Feb 08, 2023 | 42.28 | 42.58 | 41.86 | 41.86 | 87,075 | -0.72(-1.70%) |
Feb 07, 2023 | 42.47 | 42.80 | 41.88 | 42.58 | 176,210 | +0.11(+0.25%) |
Feb 06, 2023 | 42.18 | 42.98 | 42.18 | 42.48 | 337,056 | -0.06(-0.14%) |
Feb 03, 2023 | 42.07 | 42.68 | 41.71 | 42.53 | 308,618 | +0.56(+1.33%) |
Feb 02, 2023 | 40.71 | 42.12 | 40.34 | 41.97 | 160,355 | +1.50(+3.69%) |