Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.89 | 45.24 | 43.89 | 44.73 | 193,270 | +0.67(+1.51%) |
Apr 27, 2023 | 43.19 | 44.09 | 42.90 | 44.06 | 243,025 | +1.05(+2.44%) |
Apr 26, 2023 | 43.93 | 44.13 | 42.71 | 43.01 | 272,735 | -1.44(-3.24%) |
Apr 25, 2023 | 44.81 | 45.16 | 44.22 | 44.45 | 175,222 | -0.84(-1.86%) |
Apr 24, 2023 | 44.95 | 45.66 | 44.90 | 45.30 | 103,836 | +0.21(+0.46%) |
Apr 21, 2023 | 45.70 | 45.70 | 44.88 | 45.09 | 165,743 | -0.40(-0.88%) |
Apr 20, 2023 | 44.94 | 45.50 | 44.85 | 45.49 | 163,376 | +0.29(+0.65%) |
Apr 19, 2023 | 44.84 | 45.24 | 44.65 | 45.20 | 199,147 | +0.11(+0.24%) |
Apr 18, 2023 | 45.91 | 46.08 | 44.84 | 45.09 | 285,144 | -0.61(-1.33%) |
Apr 17, 2023 | 45.19 | 45.82 | 44.89 | 45.70 | 158,462 | +0.62(+1.37%) |
Apr 14, 2023 | 45.33 | 45.78 | 44.61 | 45.08 | 230,220 | -0.18(-0.39%) |
Apr 13, 2023 | 44.71 | 45.62 | 44.38 | 45.26 | 222,886 | +0.67(+1.50%) |
Apr 12, 2023 | 45.03 | 45.10 | 44.41 | 44.59 | 286,489 | +0.00(+0.00%) |
Apr 11, 2023 | 44.37 | 45.21 | 44.30 | 44.59 | 334,754 | +0.48(+1.09%) |
Apr 10, 2023 | 42.91 | 44.31 | 42.72 | 44.11 | 414,057 | +1.02(+2.37%) |
Apr 06, 2023 | 43.14 | 43.33 | 42.71 | 43.09 | 258,330 | -0.06(-0.14%) |
Apr 05, 2023 | 42.92 | 43.37 | 42.65 | 43.15 | 256,490 | -0.15(-0.34%) |
Apr 04, 2023 | 45.41 | 45.50 | 42.87 | 43.30 | 289,082 | -2.03(-4.48%) |
Apr 03, 2023 | 46.48 | 46.48 | 45.05 | 45.33 | 367,800 | -1.27(-2.73%) |
Mar 31, 2023 | 45.79 | 46.94 | 45.74 | 46.60 | 478,221 | +1.20(+2.63%) |
Mar 30, 2023 | 45.64 | 45.84 | 44.65 | 45.40 | 1,449,305 | +0.19(+0.41%) |
Mar 29, 2023 | 44.67 | 45.34 | 44.27 | 45.22 | 286,826 | +1.06(+2.40%) |
Mar 28, 2023 | 44.12 | 44.49 | 43.72 | 44.16 | 276,398 | -0.12(-0.27%) |
Mar 27, 2023 | 43.95 | 44.33 | 42.76 | 44.28 | 297,669 | +0.98(+2.26%) |
Mar 24, 2023 | 42.81 | 43.38 | 42.38 | 43.30 | 237,766 | +0.19(+0.43%) |
Mar 23, 2023 | 43.58 | 43.96 | 42.70 | 43.11 | 300,265 | -0.32(-0.75%) |
Mar 22, 2023 | 44.55 | 44.82 | 43.29 | 43.43 | 355,311 | -1.02(-2.29%) |
Mar 21, 2023 | 44.39 | 45.27 | 44.09 | 44.45 | 475,481 | +0.97(+2.23%) |
Mar 20, 2023 | 43.23 | 44.06 | 42.94 | 43.48 | 413,434 | +0.67(+1.56%) |
Mar 17, 2023 | 43.10 | 44.41 | 42.42 | 42.82 | 1,720,550 | -0.47(-1.09%) |
Mar 16, 2023 | 42.03 | 44.19 | 41.87 | 43.29 | 570,310 | +0.49(+1.15%) |
Mar 15, 2023 | 42.17 | 42.84 | 41.52 | 42.80 | 551,176 | -0.80(-1.83%) |
Mar 14, 2023 | 44.64 | 44.85 | 43.12 | 43.60 | 477,712 | +0.48(+1.11%) |
Mar 13, 2023 | 43.16 | 43.88 | 42.62 | 43.12 | 333,325 | -1.12(-2.54%) |
Mar 10, 2023 | 45.73 | 45.73 | 43.87 | 44.24 | 270,599 | -1.78(-3.86%) |
Mar 09, 2023 | 46.64 | 46.96 | 45.80 | 46.01 | 243,282 | -0.40(-0.86%) |
Mar 08, 2023 | 46.79 | 46.97 | 46.01 | 46.41 | 174,420 | -0.26(-0.56%) |
Mar 07, 2023 | 46.67 | 47.18 | 46.31 | 46.68 | 243,408 | +0.14(+0.29%) |
Mar 06, 2023 | 48.38 | 48.40 | 46.18 | 46.54 | 352,989 | -1.90(-3.93%) |
Mar 03, 2023 | 48.45 | 48.85 | 48.00 | 48.44 | 435,101 | +0.11(+0.22%) |
Mar 02, 2023 | 46.40 | 48.34 | 46.07 | 48.34 | 392,762 | +1.58(+3.38%) |
Mar 01, 2023 | 45.90 | 46.76 | 45.81 | 46.76 | 327,259 | +0.77(+1.68%) |
Feb 28, 2023 | 45.62 | 46.18 | 45.48 | 45.99 | 562,844 | +0.32(+0.70%) |
Feb 27, 2023 | 45.92 | 46.40 | 45.30 | 45.66 | 308,691 | +0.24(+0.54%) |
Feb 24, 2023 | 44.96 | 45.42 | 44.46 | 45.42 | 246,347 | -0.09(-0.19%) |
Feb 23, 2023 | 45.02 | 45.51 | 44.54 | 45.51 | 235,774 | +0.78(+1.74%) |
Feb 22, 2023 | 44.40 | 44.99 | 44.32 | 44.73 | 401,696 | +0.29(+0.66%) |
Feb 21, 2023 | 45.82 | 45.82 | 44.25 | 44.43 | 393,886 | -2.00(-4.31%) |
Feb 17, 2023 | 45.83 | 46.45 | 45.41 | 46.43 | 309,495 | +0.84(+1.84%) |
Feb 16, 2023 | 44.69 | 45.79 | 44.66 | 45.60 | 289,079 | -0.04(-0.09%) |
Feb 15, 2023 | 45.34 | 45.77 | 45.01 | 45.63 | 328,685 | -0.02(-0.04%) |
Feb 14, 2023 | 44.70 | 45.70 | 43.70 | 45.65 | 466,308 | +0.65(+1.45%) |
Feb 13, 2023 | 44.34 | 45.44 | 43.83 | 45.00 | 491,363 | +0.70(+1.59%) |
Feb 10, 2023 | 44.02 | 44.84 | 40.94 | 44.30 | 1,008,199 | -0.96(-2.11%) |
Feb 09, 2023 | 43.61 | 45.27 | 40.62 | 45.25 | 1,312,431 | -1.67(-3.56%) |
Feb 08, 2023 | 47.57 | 47.84 | 46.70 | 46.92 | 266,634 | -1.25(-2.59%) |
Feb 07, 2023 | 47.30 | 48.33 | 47.09 | 48.17 | 335,792 | +0.43(+0.90%) |
Feb 06, 2023 | 47.66 | 48.00 | 46.95 | 47.74 | 233,193 | -0.37(-0.77%) |
Feb 03, 2023 | 47.52 | 48.46 | 47.36 | 48.11 | 349,478 | +0.18(+0.37%) |
Feb 02, 2023 | 46.22 | 47.99 | 46.07 | 47.94 | 367,912 | +2.28(+5.00%) |