Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.88 | 43.77 | 42.88 | 43.69 | 150,204 | -0.10(-0.23%) |
Apr 27, 2023 | 43.43 | 43.85 | 43.27 | 43.79 | 193,509 | +1.13(+2.65%) |
Apr 26, 2023 | 42.21 | 43.19 | 42.21 | 42.66 | 178,356 | +0.87(+2.08%) |
Apr 25, 2023 | 41.77 | 42.12 | 41.75 | 41.79 | 156,476 | -0.20(-0.48%) |
Apr 24, 2023 | 41.45 | 42.15 | 41.30 | 41.99 | 285,308 | -0.28(-0.66%) |
Apr 21, 2023 | 42.35 | 42.35 | 41.73 | 42.27 | 236,088 | -0.33(-0.77%) |
Apr 20, 2023 | 42.55 | 43.13 | 42.55 | 42.60 | 858,448 | -0.60(-1.39%) |
Apr 19, 2023 | 43.50 | 43.50 | 42.59 | 43.20 | 255,817 | -0.42(-0.96%) |
Apr 18, 2023 | 43.51 | 43.93 | 43.42 | 43.62 | 163,249 | -0.12(-0.27%) |
Apr 17, 2023 | 43.00 | 43.74 | 43.00 | 43.74 | 366,778 | +1.04(+2.44%) |
Apr 14, 2023 | 42.42 | 42.95 | 42.42 | 42.70 | 152,504 | -0.51(-1.18%) |
Apr 13, 2023 | 42.55 | 43.51 | 42.55 | 43.21 | 130,093 | +0.08(+0.19%) |
Apr 12, 2023 | 43.95 | 43.95 | 43.02 | 43.13 | 143,202 | +0.34(+0.79%) |
Apr 11, 2023 | 42.85 | 43.25 | 42.79 | 42.79 | 126,546 | -0.20(-0.45%) |
Apr 10, 2023 | 42.25 | 42.98 | 42.25 | 42.98 | 142,161 | -0.02(-0.03%) |
Apr 06, 2023 | 42.10 | 43.00 | 42.10 | 43.00 | 183,539 | +0.82(+1.94%) |
Apr 05, 2023 | 42.52 | 42.52 | 41.81 | 42.18 | 221,429 | -0.24(-0.57%) |
Apr 04, 2023 | 42.00 | 42.69 | 42.00 | 42.42 | 182,281 | -0.07(-0.16%) |
Apr 03, 2023 | 42.01 | 42.75 | 42.01 | 42.49 | 197,400 | +0.49(+1.17%) |
Mar 31, 2023 | 42.14 | 42.36 | 41.74 | 42.00 | 516,821 | -0.35(-0.83%) |
Mar 30, 2023 | 42.23 | 42.63 | 42.23 | 42.35 | 318,798 | -0.08(-0.19%) |
Mar 29, 2023 | 42.20 | 42.53 | 42.20 | 42.43 | 193,633 | +0.51(+1.22%) |
Mar 28, 2023 | 42.94 | 42.94 | 41.45 | 41.92 | 227,979 | +0.56(+1.35%) |
Mar 27, 2023 | 41.68 | 41.68 | 40.99 | 41.36 | 245,954 | +0.05(+0.12%) |
Mar 24, 2023 | 41.09 | 41.34 | 40.90 | 41.31 | 220,594 | +0.51(+1.25%) |
Mar 23, 2023 | 41.50 | 41.60 | 40.65 | 40.80 | 322,475 | -0.40(-0.97%) |
Mar 22, 2023 | 41.01 | 41.52 | 41.01 | 41.20 | 327,455 | +1.15(+2.87%) |
Mar 21, 2023 | 39.86 | 40.22 | 39.80 | 40.05 | 290,939 | +1.17(+3.01%) |
Mar 20, 2023 | 38.56 | 39.05 | 38.52 | 38.88 | 280,552 | -0.59(-1.49%) |
Mar 17, 2023 | 40.12 | 40.12 | 39.38 | 39.47 | 210,856 | +0.41(+1.05%) |
Mar 16, 2023 | 38.80 | 39.20 | 38.48 | 39.06 | 481,238 | -1.04(-2.59%) |
Mar 15, 2023 | 40.26 | 40.40 | 39.85 | 40.10 | 300,338 | -1.69(-4.04%) |
Mar 14, 2023 | 41.12 | 42.00 | 41.12 | 41.79 | 470,888 | -0.66(-1.55%) |
Mar 13, 2023 | 42.63 | 42.96 | 42.34 | 42.45 | 334,520 | +0.83(+1.99%) |
Mar 10, 2023 | 40.99 | 42.29 | 40.99 | 41.62 | 196,045 | -1.38(-3.21%) |
Mar 09, 2023 | 43.15 | 43.71 | 42.93 | 43.00 | 163,479 | -0.03(-0.07%) |
Mar 08, 2023 | 43.05 | 43.10 | 42.86 | 43.03 | 263,005 | -0.41(-0.93%) |
Mar 07, 2023 | 43.79 | 43.91 | 43.41 | 43.44 | 351,954 | -0.61(-1.38%) |
Mar 06, 2023 | 43.73 | 44.36 | 43.73 | 44.05 | 255,732 | +0.05(+0.10%) |
Mar 03, 2023 | 44.43 | 44.43 | 43.50 | 44.00 | 274,212 | -0.31(-0.70%) |
Mar 02, 2023 | 43.99 | 44.46 | 43.83 | 44.31 | 252,834 | +0.88(+2.03%) |
Mar 01, 2023 | 43.17 | 43.94 | 43.16 | 43.43 | 290,444 | +0.91(+2.14%) |
Feb 28, 2023 | 42.50 | 42.60 | 42.35 | 42.52 | 323,175 | +0.62(+1.48%) |
Feb 27, 2023 | 41.75 | 41.98 | 41.73 | 41.90 | 336,314 | +1.22(+3.00%) |
Feb 24, 2023 | 41.46 | 41.46 | 40.60 | 40.68 | 354,984 | -0.31(-0.76%) |
Feb 23, 2023 | 41.04 | 41.98 | 40.86 | 40.99 | 250,070 | -0.99(-2.36%) |
Feb 22, 2023 | 42.11 | 42.24 | 41.76 | 41.98 | 159,557 | +0.28(+0.67%) |
Feb 21, 2023 | 42.25 | 42.25 | 41.57 | 41.70 | 273,715 | -1.03(-2.41%) |
Feb 17, 2023 | 42.25 | 42.73 | 42.18 | 42.73 | 138,194 | -0.62(-1.43%) |
Feb 16, 2023 | 42.66 | 43.65 | 42.66 | 43.35 | 195,664 | +0.39(+0.91%) |
Feb 15, 2023 | 43.10 | 43.10 | 42.73 | 42.96 | 138,919 | -1.10(-2.51%) |
Feb 14, 2023 | 43.80 | 44.24 | 43.55 | 44.06 | 150,382 | +0.16(+0.38%) |
Feb 13, 2023 | 44.30 | 44.30 | 43.60 | 43.90 | 229,813 | +0.34(+0.78%) |
Feb 10, 2023 | 43.60 | 44.10 | 43.37 | 43.56 | 292,620 | -0.97(-2.18%) |
Feb 09, 2023 | 45.50 | 45.50 | 44.37 | 44.53 | 347,082 | +1.32(+3.05%) |
Feb 08, 2023 | 44.12 | 44.12 | 43.07 | 43.21 | 151,844 | -0.46(-1.05%) |
Feb 07, 2023 | 42.97 | 43.67 | 42.97 | 43.67 | 149,826 | +0.08(+0.17%) |
Feb 06, 2023 | 43.92 | 43.92 | 43.30 | 43.59 | 245,531 | +0.41(+0.96%) |
Feb 03, 2023 | 43.03 | 43.27 | 42.77 | 43.18 | 244,109 | -0.44(-1.01%) |
Feb 02, 2023 | 43.60 | 43.63 | 43.32 | 43.62 | 198,613 | -1.08(-2.42%) |