Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.31 | 50.16 | 46.72 | 48.85 | 780,895 | +1.45(+3.06%) |
Apr 27, 2023 | 47.07 | 47.44 | 46.37 | 47.40 | 437,436 | +0.39(+0.83%) |
Apr 26, 2023 | 47.04 | 47.58 | 46.48 | 47.01 | 311,229 | -0.34(-0.72%) |
Apr 25, 2023 | 46.82 | 47.91 | 46.82 | 47.35 | 448,320 | +0.14(+0.30%) |
Apr 24, 2023 | 47.59 | 47.68 | 46.54 | 47.21 | 405,083 | -0.27(-0.57%) |
Apr 21, 2023 | 46.84 | 47.96 | 46.39 | 47.48 | 419,687 | +0.67(+1.43%) |
Apr 20, 2023 | 47.02 | 47.37 | 46.36 | 46.81 | 549,688 | -0.62(-1.31%) |
Apr 19, 2023 | 47.51 | 48.05 | 47.16 | 47.43 | 425,986 | -0.44(-0.92%) |
Apr 18, 2023 | 46.00 | 47.98 | 44.93 | 47.87 | 634,639 | +2.10(+4.59%) |
Apr 17, 2023 | 44.46 | 45.92 | 44.37 | 45.77 | 477,230 | +1.80(+4.09%) |
Apr 14, 2023 | 44.07 | 44.31 | 43.18 | 43.97 | 357,635 | -0.11(-0.25%) |
Apr 13, 2023 | 42.66 | 44.52 | 42.35 | 44.08 | 344,984 | +1.26(+2.94%) |
Apr 12, 2023 | 43.61 | 44.59 | 42.77 | 42.82 | 458,743 | -0.51(-1.18%) |
Apr 11, 2023 | 41.52 | 43.51 | 41.52 | 43.33 | 784,749 | +1.90(+4.59%) |
Apr 10, 2023 | 41.29 | 41.60 | 40.65 | 41.43 | 430,873 | -0.06(-0.14%) |
Apr 06, 2023 | 40.80 | 41.52 | 40.08 | 41.49 | 496,161 | +0.82(+2.02%) |
Apr 05, 2023 | 40.49 | 41.41 | 40.42 | 40.67 | 430,270 | +0.02(+0.05%) |
Apr 04, 2023 | 42.39 | 42.39 | 40.16 | 40.65 | 725,839 | -1.54(-3.65%) |
Apr 03, 2023 | 41.92 | 43.01 | 41.64 | 42.19 | 331,301 | +0.23(+0.55%) |
Mar 31, 2023 | 42.06 | 42.82 | 41.60 | 41.96 | 542,454 | +0.05(+0.12%) |
Mar 30, 2023 | 43.78 | 43.97 | 41.90 | 41.91 | 366,547 | -1.83(-4.18%) |
Mar 29, 2023 | 42.35 | 43.80 | 41.87 | 43.74 | 345,932 | +1.96(+4.69%) |
Mar 28, 2023 | 43.00 | 43.66 | 41.76 | 41.78 | 349,517 | -1.60(-3.69%) |
Mar 27, 2023 | 43.15 | 43.65 | 42.66 | 43.38 | 319,358 | +0.47(+1.10%) |
Mar 24, 2023 | 41.97 | 43.04 | 41.51 | 42.91 | 306,346 | +0.46(+1.08%) |
Mar 23, 2023 | 42.47 | 43.81 | 41.82 | 42.45 | 351,146 | +0.42(+1.00%) |
Mar 22, 2023 | 43.15 | 43.43 | 41.97 | 42.03 | 514,583 | -1.26(-2.91%) |
Mar 21, 2023 | 44.19 | 44.94 | 43.13 | 43.29 | 463,118 | -0.69(-1.57%) |
Mar 20, 2023 | 43.00 | 44.39 | 42.09 | 43.98 | 564,474 | +1.23(+2.88%) |
Mar 17, 2023 | 43.43 | 43.43 | 42.14 | 42.75 | 798,397 | -0.89(-2.04%) |
Mar 16, 2023 | 42.93 | 44.12 | 41.52 | 43.64 | 407,958 | +0.32(+0.74%) |
Mar 15, 2023 | 43.41 | 44.48 | 42.58 | 43.32 | 579,282 | -0.72(-1.63%) |
Mar 14, 2023 | 44.07 | 44.66 | 43.38 | 44.04 | 643,409 | +0.68(+1.57%) |
Mar 13, 2023 | 41.09 | 45.98 | 41.07 | 43.36 | 1,324,217 | +3.80(+9.61%) |
Mar 10, 2023 | 42.96 | 42.96 | 38.66 | 39.56 | 1,058,522 | -3.51(-8.15%) |
Mar 09, 2023 | 44.82 | 45.51 | 42.35 | 43.07 | 700,459 | -1.35(-3.04%) |
Mar 08, 2023 | 41.50 | 44.43 | 41.25 | 44.42 | 770,439 | +3.67(+9.01%) |
Mar 07, 2023 | 42.07 | 42.24 | 40.70 | 40.75 | 308,464 | -1.34(-3.18%) |
Mar 06, 2023 | 41.82 | 42.91 | 41.29 | 42.09 | 362,277 | +0.30(+0.72%) |
Mar 03, 2023 | 42.33 | 42.38 | 41.72 | 41.79 | 464,264 | -0.14(-0.33%) |
Mar 02, 2023 | 41.64 | 42.00 | 40.97 | 41.93 | 337,960 | +0.08(+0.19%) |
Mar 01, 2023 | 41.77 | 42.25 | 41.30 | 41.85 | 325,347 | +0.21(+0.50%) |
Feb 28, 2023 | 40.87 | 42.36 | 40.79 | 41.64 | 530,638 | +0.63(+1.54%) |
Feb 27, 2023 | 41.24 | 41.52 | 40.96 | 41.01 | 565,512 | +0.20(+0.49%) |
Feb 24, 2023 | 40.92 | 40.93 | 40.33 | 40.81 | 483,133 | -0.79(-1.90%) |
Feb 23, 2023 | 42.19 | 42.44 | 41.27 | 41.60 | 580,088 | -0.59(-1.40%) |
Feb 22, 2023 | 42.70 | 42.93 | 41.66 | 42.19 | 809,490 | -0.54(-1.26%) |
Feb 21, 2023 | 45.06 | 45.17 | 41.95 | 42.73 | 847,543 | -2.79(-6.13%) |
Feb 17, 2023 | 45.14 | 45.56 | 44.20 | 45.52 | 478,019 | +0.46(+1.02%) |
Feb 16, 2023 | 44.94 | 45.20 | 42.06 | 45.06 | 631,999 | -0.05(-0.11%) |
Feb 15, 2023 | 44.61 | 45.83 | 44.33 | 45.11 | 575,652 | +0.19(+0.42%) |
Feb 14, 2023 | 45.04 | 46.06 | 44.49 | 44.92 | 257,130 | -0.36(-0.80%) |
Feb 13, 2023 | 44.77 | 45.81 | 44.61 | 45.28 | 235,388 | +0.27(+0.60%) |
Feb 10, 2023 | 44.60 | 45.11 | 43.74 | 45.01 | 347,762 | +0.21(+0.47%) |
Feb 09, 2023 | 45.05 | 45.62 | 44.55 | 44.80 | 335,635 | -0.01(-0.02%) |
Feb 08, 2023 | 46.60 | 46.93 | 44.75 | 44.81 | 300,222 | -1.76(-3.78%) |
Feb 07, 2023 | 45.76 | 46.67 | 44.83 | 46.57 | 522,325 | +0.82(+1.79%) |
Feb 06, 2023 | 44.28 | 47.27 | 44.28 | 45.75 | 868,886 | +1.59(+3.60%) |
Feb 03, 2023 | 43.82 | 45.61 | 43.82 | 44.16 | 398,881 | -0.43(-0.96%) |
Feb 02, 2023 | 45.09 | 45.09 | 43.83 | 44.59 | 412,257 | -0.07(-0.16%) |