Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.13 | 40.67 | 40.08 | 40.58 | 827,367 | +0.38(+0.96%) |
Apr 27, 2023 | 39.78 | 40.23 | 39.57 | 40.19 | 600,986 | +0.53(+1.34%) |
Apr 26, 2023 | 39.96 | 40.10 | 39.56 | 39.66 | 707,123 | -0.35(-0.89%) |
Apr 25, 2023 | 40.65 | 40.65 | 40.01 | 40.02 | 593,388 | -0.97(-2.36%) |
Apr 24, 2023 | 40.97 | 41.20 | 40.77 | 40.98 | 485,679 | -0.06(-0.14%) |
Apr 21, 2023 | 41.03 | 41.16 | 40.69 | 41.04 | 1,040,720 | +0.04(+0.10%) |
Apr 20, 2023 | 40.91 | 41.23 | 40.83 | 41.00 | 879,159 | -0.25(-0.60%) |
Apr 19, 2023 | 40.93 | 41.32 | 40.85 | 41.25 | 1,063,050 | +0.13(+0.31%) |
Apr 18, 2023 | 41.44 | 41.46 | 40.92 | 41.12 | 523,596 | -0.15(-0.36%) |
Apr 17, 2023 | 40.90 | 41.28 | 40.88 | 41.27 | 762,031 | +0.45(+1.11%) |
Apr 14, 2023 | 41.18 | 41.39 | 40.56 | 40.81 | 651,328 | -0.34(-0.84%) |
Apr 13, 2023 | 40.87 | 41.24 | 40.72 | 41.16 | 557,304 | +0.46(+1.14%) |
Apr 12, 2023 | 41.38 | 41.38 | 40.63 | 40.70 | 726,509 | -0.26(-0.63%) |
Apr 11, 2023 | 40.79 | 41.15 | 40.74 | 40.95 | 1,174,525 | +0.30(+0.73%) |
Apr 10, 2023 | 40.06 | 40.66 | 40.03 | 40.66 | 844,922 | +0.43(+1.08%) |
Apr 06, 2023 | 40.15 | 40.32 | 39.93 | 40.22 | 772,093 | +0.05(+0.12%) |
Apr 05, 2023 | 40.39 | 40.45 | 39.93 | 40.17 | 886,744 | -0.40(-1.00%) |
Apr 04, 2023 | 41.37 | 41.37 | 40.35 | 40.58 | 587,165 | -0.72(-1.74%) |
Apr 03, 2023 | 41.39 | 41.54 | 40.86 | 41.30 | 1,351,650 | -0.02(-0.05%) |
Mar 31, 2023 | 40.82 | 41.32 | 40.76 | 41.32 | 1,144,908 | +0.81(+1.99%) |
Mar 30, 2023 | 40.79 | 40.91 | 40.35 | 40.51 | 821,048 | +0.06(+0.15%) |
Mar 29, 2023 | 40.35 | 40.49 | 40.08 | 40.45 | 4,736,485 | +0.48(+1.21%) |
Mar 28, 2023 | 39.87 | 40.14 | 39.72 | 39.97 | 706,565 | +0.01(+0.02%) |
Mar 27, 2023 | 40.04 | 40.16 | 39.65 | 39.96 | 2,288,290 | +0.40(+1.02%) |
Mar 24, 2023 | 38.98 | 39.57 | 38.60 | 39.55 | 1,013,307 | +0.32(+0.80%) |
Mar 23, 2023 | 39.77 | 40.18 | 38.90 | 39.24 | 839,513 | -0.20(-0.50%) |
Mar 22, 2023 | 40.59 | 40.69 | 39.43 | 39.43 | 681,958 | -1.14(-2.80%) |
Mar 21, 2023 | 40.47 | 40.82 | 40.41 | 40.57 | 789,523 | +0.78(+1.95%) |
Mar 20, 2023 | 39.64 | 40.17 | 39.57 | 39.80 | 790,786 | +0.51(+1.30%) |
Mar 17, 2023 | 39.92 | 40.01 | 39.16 | 39.29 | 815,635 | -1.02(-2.53%) |
Mar 16, 2023 | 39.26 | 40.53 | 39.07 | 40.31 | 1,059,550 | +0.55(+1.38%) |
Mar 15, 2023 | 39.42 | 39.76 | 39.02 | 39.76 | 1,143,044 | -0.66(-1.63%) |
Mar 14, 2023 | 40.80 | 40.97 | 39.97 | 40.41 | 860,397 | +0.75(+1.88%) |
Mar 13, 2023 | 39.56 | 40.39 | 39.19 | 39.67 | 2,709,279 | -0.74(-1.82%) |
Mar 10, 2023 | 41.44 | 41.44 | 39.99 | 40.41 | 2,581,426 | -1.20(-2.88%) |
Mar 09, 2023 | 42.81 | 42.94 | 41.59 | 41.60 | 848,497 | -1.21(-2.82%) |
Mar 08, 2023 | 42.85 | 42.99 | 42.50 | 42.81 | 930,157 | +0.04(+0.09%) |
Mar 07, 2023 | 43.31 | 43.40 | 42.70 | 42.77 | 943,932 | -0.52(-1.20%) |
Mar 06, 2023 | 44.00 | 44.00 | 43.15 | 43.29 | 628,719 | -0.63(-1.43%) |
Mar 03, 2023 | 43.52 | 44.02 | 43.31 | 43.92 | 1,037,833 | +0.57(+1.31%) |
Mar 02, 2023 | 42.89 | 43.43 | 42.69 | 43.35 | 668,755 | +0.16(+0.36%) |
Mar 01, 2023 | 43.15 | 43.38 | 42.93 | 43.19 | 783,788 | +0.07(+0.16%) |
Feb 28, 2023 | 43.18 | 43.54 | 43.11 | 43.13 | 873,010 | -0.02(-0.05%) |
Feb 27, 2023 | 43.37 | 43.59 | 43.03 | 43.15 | 713,582 | +0.13(+0.30%) |
Feb 24, 2023 | 42.88 | 43.09 | 42.62 | 43.02 | 1,975,259 | -0.39(-0.90%) |
Feb 23, 2023 | 43.41 | 43.62 | 42.82 | 43.41 | 479,615 | +0.28(+0.66%) |
Feb 22, 2023 | 43.11 | 43.40 | 42.90 | 43.13 | 1,239,811 | +0.10(+0.23%) |
Feb 21, 2023 | 43.77 | 43.86 | 42.95 | 43.03 | 551,310 | -1.22(-2.75%) |
Feb 17, 2023 | 44.11 | 44.30 | 43.82 | 44.25 | 458,270 | -0.02(-0.04%) |
Feb 16, 2023 | 44.18 | 44.77 | 43.95 | 44.26 | 375,712 | -0.46(-1.03%) |
Feb 15, 2023 | 43.96 | 44.73 | 43.87 | 44.73 | 593,894 | +0.46(+1.04%) |
Feb 14, 2023 | 43.97 | 44.55 | 43.71 | 44.26 | 443,952 | +0.06(+0.13%) |
Feb 13, 2023 | 43.71 | 44.24 | 43.45 | 44.21 | 503,907 | +0.53(+1.21%) |
Feb 10, 2023 | 43.45 | 43.71 | 43.30 | 43.68 | 920,999 | +0.07(+0.16%) |
Feb 09, 2023 | 44.57 | 44.78 | 43.53 | 43.61 | 583,976 | -0.69(-1.55%) |
Feb 08, 2023 | 44.66 | 44.84 | 44.18 | 44.29 | 602,246 | -0.59(-1.31%) |
Feb 07, 2023 | 44.43 | 45.01 | 44.02 | 44.88 | 726,454 | +0.32(+0.73%) |
Feb 06, 2023 | 44.86 | 45.00 | 44.37 | 44.56 | 592,499 | -0.63(-1.39%) |
Feb 03, 2023 | 44.95 | 45.67 | 44.84 | 45.19 | 897,028 | -0.34(-0.75%) |
Feb 02, 2023 | 45.04 | 45.77 | 44.99 | 45.53 | 1,300,774 | +0.82(+1.85%) |