Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.85 | 44.41 | 42.85 | 44.04 | 1,025,288 | +0.91(+2.11%) |
Apr 27, 2023 | 43.44 | 43.69 | 41.97 | 43.13 | 884,273 | -0.43(-1.00%) |
Apr 26, 2023 | 43.53 | 44.44 | 43.42 | 43.56 | 667,131 | -0.38(-0.85%) |
Apr 25, 2023 | 45.13 | 45.45 | 43.92 | 43.94 | 792,082 | -1.84(-4.01%) |
Apr 24, 2023 | 44.66 | 45.84 | 44.66 | 45.78 | 861,873 | +1.12(+2.50%) |
Apr 21, 2023 | 44.56 | 44.71 | 43.56 | 44.66 | 1,083,410 | -0.11(-0.24%) |
Apr 20, 2023 | 44.72 | 45.40 | 44.42 | 44.77 | 710,547 | -0.43(-0.96%) |
Apr 19, 2023 | 45.32 | 45.72 | 44.69 | 45.20 | 589,652 | -0.37(-0.80%) |
Apr 18, 2023 | 45.43 | 46.01 | 45.43 | 45.57 | 777,002 | +0.14(+0.30%) |
Apr 17, 2023 | 44.53 | 45.69 | 44.53 | 45.43 | 973,054 | +1.15(+2.59%) |
Apr 14, 2023 | 44.09 | 45.20 | 43.87 | 44.28 | 672,109 | +0.34(+0.76%) |
Apr 13, 2023 | 44.42 | 45.01 | 42.79 | 43.95 | 1,045,214 | -0.32(-0.71%) |
Apr 12, 2023 | 43.55 | 44.46 | 43.36 | 44.26 | 1,567,460 | +1.47(+3.44%) |
Apr 11, 2023 | 42.50 | 43.45 | 42.44 | 42.79 | 1,071,513 | +0.47(+1.12%) |
Apr 10, 2023 | 41.86 | 43.15 | 41.81 | 42.32 | 1,193,995 | +0.53(+1.28%) |
Apr 06, 2023 | 42.33 | 42.44 | 41.37 | 41.79 | 1,420,010 | -0.56(-1.33%) |
Apr 05, 2023 | 42.94 | 43.16 | 41.91 | 42.35 | 1,641,049 | -1.21(-2.79%) |
Apr 04, 2023 | 47.34 | 47.34 | 41.97 | 43.56 | 3,304,728 | -3.58(-7.58%) |
Apr 03, 2023 | 47.74 | 48.50 | 46.70 | 47.14 | 1,049,666 | -0.64(-1.34%) |
Mar 31, 2023 | 47.39 | 48.15 | 47.27 | 47.78 | 828,552 | +1.01(+2.15%) |
Mar 30, 2023 | 47.01 | 47.38 | 46.55 | 46.77 | 512,914 | +0.35(+0.74%) |
Mar 29, 2023 | 46.85 | 46.98 | 46.30 | 46.43 | 681,983 | +0.27(+0.58%) |
Mar 28, 2023 | 45.66 | 46.46 | 45.36 | 46.16 | 824,519 | +0.38(+0.82%) |
Mar 27, 2023 | 45.73 | 46.32 | 44.96 | 45.79 | 854,909 | +0.36(+0.78%) |
Mar 24, 2023 | 44.76 | 45.45 | 43.70 | 45.43 | 995,453 | -0.60(-1.31%) |
Mar 23, 2023 | 46.92 | 48.22 | 45.50 | 46.03 | 942,436 | -0.83(-1.77%) |
Mar 22, 2023 | 48.52 | 48.63 | 46.71 | 46.86 | 1,300,231 | -1.81(-3.71%) |
Mar 21, 2023 | 48.08 | 49.09 | 47.49 | 48.67 | 1,363,529 | +2.21(+4.76%) |
Mar 20, 2023 | 45.84 | 47.10 | 45.62 | 46.46 | 1,361,376 | +1.71(+3.82%) |
Mar 17, 2023 | 47.79 | 47.79 | 44.51 | 44.75 | 2,309,346 | -4.32(-8.80%) |
Mar 16, 2023 | 48.26 | 49.75 | 47.49 | 49.06 | 1,094,950 | +0.04(+0.08%) |
Mar 15, 2023 | 50.38 | 50.90 | 47.81 | 49.03 | 1,246,597 | -3.16(-6.06%) |
Mar 14, 2023 | 52.09 | 53.06 | 51.34 | 52.19 | 863,455 | +1.70(+3.36%) |
Mar 13, 2023 | 51.36 | 51.91 | 49.80 | 50.49 | 1,126,830 | -2.08(-3.96%) |
Mar 10, 2023 | 56.30 | 56.52 | 52.29 | 52.57 | 1,556,461 | -4.32(-7.59%) |
Mar 09, 2023 | 58.79 | 59.41 | 56.82 | 56.89 | 636,590 | -1.58(-2.70%) |
Mar 08, 2023 | 58.04 | 58.96 | 56.88 | 58.47 | 740,390 | +0.77(+1.34%) |
Mar 07, 2023 | 58.45 | 59.08 | 57.54 | 57.70 | 864,383 | -0.82(-1.40%) |
Mar 06, 2023 | 59.11 | 59.94 | 58.28 | 58.51 | 701,110 | -0.91(-1.53%) |
Mar 03, 2023 | 59.03 | 59.49 | 58.41 | 59.42 | 747,902 | +0.40(+0.68%) |
Mar 02, 2023 | 58.38 | 59.18 | 58.20 | 59.02 | 692,728 | -0.08(-0.13%) |
Mar 01, 2023 | 58.09 | 59.11 | 58.01 | 59.10 | 797,654 | +0.77(+1.32%) |
Feb 28, 2023 | 57.12 | 58.75 | 56.92 | 58.33 | 1,335,344 | +1.52(+2.67%) |
Feb 27, 2023 | 58.09 | 58.28 | 56.46 | 56.81 | 1,359,995 | -0.67(-1.17%) |
Feb 24, 2023 | 55.78 | 57.53 | 55.59 | 57.48 | 1,280,547 | +0.76(+1.34%) |
Feb 23, 2023 | 55.16 | 57.02 | 55.16 | 56.72 | 1,501,444 | +1.80(+3.28%) |
Feb 22, 2023 | 55.15 | 55.71 | 54.69 | 54.92 | 1,589,220 | -0.12(-0.21%) |
Feb 21, 2023 | 55.31 | 55.56 | 54.59 | 55.04 | 1,248,685 | -1.04(-1.86%) |
Feb 17, 2023 | 55.08 | 56.16 | 54.67 | 56.08 | 1,006,306 | +1.30(+2.37%) |
Feb 16, 2023 | 54.56 | 55.55 | 54.23 | 54.78 | 591,209 | -0.53(-0.96%) |
Feb 15, 2023 | 55.09 | 55.90 | 54.46 | 55.31 | 792,091 | -0.46(-0.83%) |
Feb 14, 2023 | 56.05 | 56.32 | 54.43 | 55.78 | 1,297,961 | -0.84(-1.48%) |
Feb 13, 2023 | 53.99 | 56.62 | 53.51 | 56.61 | 1,381,765 | +3.10(+5.80%) |
Feb 10, 2023 | 50.73 | 53.87 | 50.73 | 53.51 | 1,759,472 | +2.81(+5.54%) |
Feb 09, 2023 | 51.72 | 51.94 | 50.42 | 50.70 | 812,975 | +0.01(+0.02%) |
Feb 08, 2023 | 50.81 | 51.46 | 50.57 | 50.69 | 585,189 | -0.81(-1.57%) |
Feb 07, 2023 | 51.17 | 51.69 | 50.54 | 51.50 | 832,757 | +0.14(+0.27%) |
Feb 06, 2023 | 51.73 | 52.05 | 50.84 | 51.36 | 1,183,734 | -0.65(-1.25%) |
Feb 03, 2023 | 51.17 | 52.57 | 51.02 | 52.01 | 1,038,742 | +0.31(+0.59%) |
Feb 02, 2023 | 51.03 | 51.72 | 50.31 | 51.71 | 777,312 | +0.78(+1.53%) |