Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.21 | 43.88 | 43.21 | 43.85 | 714,851 | +0.71(+1.64%) |
Apr 27, 2023 | 42.62 | 43.24 | 42.53 | 43.14 | 674,114 | +0.62(+1.46%) |
Apr 26, 2023 | 42.63 | 42.94 | 42.42 | 42.52 | 633,874 | -0.37(-0.87%) |
Apr 25, 2023 | 43.32 | 43.39 | 42.85 | 42.90 | 606,560 | -0.58(-1.34%) |
Apr 24, 2023 | 43.90 | 44.13 | 43.34 | 43.48 | 567,750 | -0.51(-1.16%) |
Apr 21, 2023 | 44.25 | 44.25 | 43.56 | 43.99 | 758,483 | -0.08(-0.18%) |
Apr 20, 2023 | 43.95 | 44.15 | 43.81 | 44.07 | 636,163 | -0.17(-0.38%) |
Apr 19, 2023 | 44.25 | 44.67 | 44.15 | 44.24 | 814,371 | +0.02(+0.04%) |
Apr 18, 2023 | 44.53 | 44.57 | 43.84 | 44.22 | 1,537,220 | -0.16(-0.35%) |
Apr 17, 2023 | 44.75 | 44.79 | 44.09 | 44.37 | 710,992 | -0.31(-0.68%) |
Apr 14, 2023 | 44.97 | 45.27 | 44.40 | 44.68 | 833,541 | -0.37(-0.83%) |
Apr 13, 2023 | 44.44 | 45.16 | 44.29 | 45.05 | 660,033 | +0.65(+1.46%) |
Apr 12, 2023 | 44.53 | 44.73 | 44.33 | 44.40 | 558,496 | -0.01(-0.02%) |
Apr 11, 2023 | 44.21 | 44.60 | 44.13 | 44.41 | 567,158 | +0.26(+0.58%) |
Apr 10, 2023 | 44.11 | 44.24 | 43.82 | 44.16 | 575,414 | -0.26(-0.58%) |
Apr 06, 2023 | 44.48 | 44.49 | 44.01 | 44.41 | 714,052 | +0.27(+0.60%) |
Apr 05, 2023 | 44.67 | 45.00 | 44.13 | 44.15 | 937,235 | -0.53(-1.19%) |
Apr 04, 2023 | 45.33 | 45.47 | 44.52 | 44.68 | 922,870 | -0.58(-1.28%) |
Apr 03, 2023 | 45.37 | 45.43 | 45.01 | 45.26 | 481,329 | -0.24(-0.52%) |
Mar 31, 2023 | 45.04 | 45.52 | 44.71 | 45.49 | 877,351 | +0.69(+1.54%) |
Mar 30, 2023 | 44.99 | 45.16 | 44.68 | 44.81 | 993,500 | +0.07(+0.15%) |
Mar 29, 2023 | 44.71 | 44.84 | 44.56 | 44.74 | 1,810,946 | +0.28(+0.62%) |
Mar 28, 2023 | 44.55 | 44.98 | 44.29 | 44.46 | 923,968 | -0.18(-0.40%) |
Mar 27, 2023 | 44.87 | 45.05 | 44.59 | 44.64 | 837,351 | +0.19(+0.42%) |
Mar 24, 2023 | 43.79 | 44.45 | 43.47 | 44.45 | 1,110,731 | +0.38(+0.87%) |
Mar 23, 2023 | 43.97 | 44.50 | 43.65 | 44.07 | 879,870 | +0.08(+0.18%) |
Mar 22, 2023 | 44.73 | 44.89 | 43.96 | 43.99 | 1,100,705 | -0.74(-1.65%) |
Mar 21, 2023 | 44.67 | 44.85 | 44.46 | 44.73 | 1,273,600 | +0.59(+1.34%) |
Mar 20, 2023 | 43.33 | 44.31 | 43.28 | 44.14 | 759,415 | +1.08(+2.51%) |
Mar 17, 2023 | 43.14 | 43.40 | 42.92 | 43.05 | 1,182,232 | -0.26(-0.59%) |
Mar 16, 2023 | 42.72 | 43.42 | 42.55 | 43.31 | 1,042,693 | +0.36(+0.85%) |
Mar 15, 2023 | 43.76 | 43.82 | 42.57 | 42.95 | 1,182,580 | -1.26(-2.85%) |
Mar 14, 2023 | 44.28 | 44.47 | 43.81 | 44.21 | 757,967 | +0.52(+1.19%) |
Mar 13, 2023 | 43.58 | 44.05 | 43.22 | 43.68 | 906,514 | -0.36(-0.83%) |
Mar 10, 2023 | 45.05 | 45.17 | 44.01 | 44.05 | 654,923 | -1.13(-2.51%) |
Mar 09, 2023 | 46.00 | 46.20 | 45.17 | 45.18 | 530,110 | -0.76(-1.66%) |
Mar 08, 2023 | 46.13 | 46.51 | 45.75 | 45.94 | 515,828 | -0.09(-0.19%) |
Mar 07, 2023 | 46.47 | 46.66 | 46.03 | 46.03 | 445,642 | -0.42(-0.91%) |
Mar 06, 2023 | 46.57 | 46.77 | 46.12 | 46.45 | 873,019 | -0.16(-0.34%) |
Mar 03, 2023 | 46.90 | 46.90 | 46.52 | 46.61 | 807,325 | -0.26(-0.54%) |
Mar 02, 2023 | 46.46 | 46.89 | 46.34 | 46.86 | 1,009,246 | +0.26(+0.55%) |
Mar 01, 2023 | 46.71 | 47.07 | 46.53 | 46.61 | 797,870 | -0.24(-0.50%) |
Feb 28, 2023 | 46.73 | 47.11 | 46.73 | 46.84 | 681,821 | -0.03(-0.06%) |
Feb 27, 2023 | 47.15 | 47.32 | 46.78 | 46.87 | 440,293 | +0.03(+0.06%) |
Feb 24, 2023 | 47.01 | 47.25 | 46.76 | 46.84 | 594,586 | -0.62(-1.30%) |
Feb 23, 2023 | 47.03 | 47.68 | 47.03 | 47.46 | 695,815 | +0.21(+0.44%) |
Feb 22, 2023 | 47.02 | 47.61 | 47.02 | 47.26 | 1,009,236 | +0.11(+0.23%) |
Feb 21, 2023 | 46.63 | 47.44 | 46.59 | 47.15 | 1,174,593 | +0.47(+1.01%) |
Feb 17, 2023 | 45.99 | 46.73 | 45.98 | 46.68 | 736,090 | +0.54(+1.17%) |
Feb 16, 2023 | 46.05 | 46.71 | 45.73 | 46.14 | 678,175 | -0.44(-0.95%) |
Feb 15, 2023 | 46.01 | 46.64 | 46.01 | 46.58 | 579,804 | +0.33(+0.72%) |
Feb 14, 2023 | 46.77 | 47.01 | 46.23 | 46.24 | 574,936 | -0.67(-1.42%) |
Feb 13, 2023 | 46.55 | 47.19 | 46.50 | 46.91 | 603,817 | +0.50(+1.08%) |
Feb 10, 2023 | 47.16 | 47.16 | 44.96 | 46.41 | 1,078,781 | +0.36(+0.79%) |
Feb 09, 2023 | 46.61 | 46.94 | 45.80 | 46.05 | 1,201,683 | -0.29(-0.64%) |
Feb 08, 2023 | 46.13 | 46.78 | 46.06 | 46.34 | 807,734 | +0.22(+0.47%) |
Feb 07, 2023 | 45.65 | 46.35 | 45.47 | 46.13 | 1,389,752 | +0.28(+0.62%) |
Feb 06, 2023 | 45.93 | 46.35 | 45.67 | 45.84 | 654,140 | -0.37(-0.81%) |
Feb 03, 2023 | 46.31 | 46.59 | 45.94 | 46.22 | 791,097 | -0.50(-1.07%) |
Feb 02, 2023 | 46.78 | 47.10 | 46.32 | 46.72 | 1,336,136 | +0.10(+0.21%) |