Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.06 | 42.15 | 40.76 | 41.60 | 487,005 | +0.25(+0.60%) |
Apr 27, 2023 | 41.65 | 42.13 | 40.93 | 41.35 | 327,071 | +0.42(+1.03%) |
Apr 26, 2023 | 43.05 | 43.05 | 40.84 | 40.93 | 333,617 | -2.61(-5.99%) |
Apr 25, 2023 | 45.75 | 45.75 | 42.93 | 43.54 | 291,917 | -3.08(-6.61%) |
Apr 24, 2023 | 43.23 | 47.00 | 42.75 | 46.62 | 529,309 | +3.06(+7.02%) |
Apr 21, 2023 | 43.96 | 44.22 | 43.34 | 43.56 | 302,226 | -0.20(-0.46%) |
Apr 20, 2023 | 44.01 | 44.33 | 42.81 | 43.76 | 702,861 | -1.14(-2.54%) |
Apr 19, 2023 | 45.77 | 45.95 | 44.80 | 44.90 | 513,098 | -1.65(-3.54%) |
Apr 18, 2023 | 47.51 | 47.80 | 45.83 | 46.55 | 274,409 | -0.70(-1.48%) |
Apr 17, 2023 | 45.89 | 47.45 | 45.89 | 47.25 | 187,930 | +1.45(+3.17%) |
Apr 14, 2023 | 46.90 | 46.96 | 44.95 | 45.80 | 175,933 | -1.21(-2.57%) |
Apr 13, 2023 | 46.18 | 47.10 | 45.28 | 47.01 | 275,612 | +1.51(+3.32%) |
Apr 12, 2023 | 47.25 | 47.55 | 45.16 | 45.50 | 198,024 | -0.68(-1.47%) |
Apr 11, 2023 | 45.09 | 46.55 | 45.09 | 46.18 | 326,182 | +1.19(+2.65%) |
Apr 10, 2023 | 44.14 | 45.33 | 43.96 | 44.99 | 371,639 | +0.44(+0.99%) |
Apr 06, 2023 | 44.51 | 44.66 | 43.51 | 44.55 | 196,880 | +0.18(+0.41%) |
Apr 05, 2023 | 45.29 | 45.89 | 43.79 | 44.37 | 213,507 | -1.53(-3.33%) |
Apr 04, 2023 | 47.54 | 47.54 | 45.27 | 45.90 | 310,539 | -1.50(-3.16%) |
Apr 03, 2023 | 49.08 | 49.49 | 46.88 | 47.40 | 426,759 | -1.82(-3.70%) |
Mar 31, 2023 | 47.26 | 50.59 | 47.12 | 49.22 | 559,680 | +2.46(+5.26%) |
Mar 30, 2023 | 46.85 | 48.11 | 46.40 | 46.76 | 332,389 | +0.88(+1.92%) |
Mar 29, 2023 | 46.14 | 46.71 | 44.62 | 45.88 | 369,546 | +0.42(+0.92%) |
Mar 28, 2023 | 44.58 | 45.71 | 44.27 | 45.46 | 286,972 | +0.98(+2.20%) |
Mar 27, 2023 | 44.40 | 44.65 | 43.12 | 44.48 | 333,587 | +0.98(+2.25%) |
Mar 24, 2023 | 42.85 | 43.55 | 42.03 | 43.50 | 244,899 | +0.01(+0.02%) |
Mar 23, 2023 | 43.92 | 45.53 | 42.65 | 43.49 | 255,765 | -0.08(-0.18%) |
Mar 22, 2023 | 45.02 | 45.88 | 43.51 | 43.57 | 535,707 | -1.71(-3.78%) |
Mar 21, 2023 | 43.84 | 45.74 | 43.18 | 45.28 | 561,949 | +2.53(+5.92%) |
Mar 20, 2023 | 43.16 | 43.70 | 42.34 | 42.75 | 368,998 | -0.40(-0.93%) |
Mar 17, 2023 | 45.24 | 45.24 | 41.48 | 43.15 | 739,749 | -0.94(-2.13%) |
Mar 16, 2023 | 43.39 | 44.24 | 41.95 | 44.09 | 479,885 | +0.35(+0.80%) |
Mar 15, 2023 | 43.38 | 44.15 | 42.27 | 43.74 | 409,257 | -0.80(-1.80%) |
Mar 14, 2023 | 47.15 | 47.81 | 43.75 | 44.54 | 370,778 | -1.12(-2.45%) |
Mar 13, 2023 | 45.02 | 46.00 | 43.51 | 45.66 | 256,543 | -0.39(-0.85%) |
Mar 10, 2023 | 45.98 | 46.68 | 44.12 | 46.05 | 612,917 | +1.54(+3.46%) |
Mar 09, 2023 | 46.19 | 47.00 | 44.35 | 44.51 | 334,630 | -1.19(-2.60%) |
Mar 08, 2023 | 45.74 | 46.04 | 44.58 | 45.70 | 367,825 | -0.01(-0.02%) |
Mar 07, 2023 | 46.64 | 47.31 | 44.87 | 45.71 | 451,934 | -0.75(-1.61%) |
Mar 06, 2023 | 46.00 | 47.35 | 45.51 | 46.46 | 350,847 | +0.74(+1.62%) |
Mar 03, 2023 | 45.32 | 46.23 | 44.78 | 45.72 | 263,358 | +1.48(+3.35%) |
Mar 02, 2023 | 45.51 | 46.02 | 43.01 | 44.24 | 682,919 | -2.45(-5.25%) |
Mar 01, 2023 | 45.59 | 47.35 | 44.20 | 46.69 | 807,039 | +2.74(+6.23%) |
Feb 28, 2023 | 46.52 | 48.31 | 42.85 | 43.95 | 1,944,085 | -7.85(-15.15%) |
Feb 27, 2023 | 50.98 | 53.39 | 50.34 | 51.80 | 329,255 | +1.56(+3.11%) |
Feb 24, 2023 | 50.79 | 51.34 | 49.63 | 50.24 | 225,475 | -2.09(-3.99%) |
Feb 23, 2023 | 52.28 | 53.10 | 51.31 | 52.33 | 229,989 | +0.85(+1.65%) |
Feb 22, 2023 | 52.09 | 52.95 | 50.75 | 51.48 | 226,643 | -0.41(-0.79%) |
Feb 21, 2023 | 54.15 | 54.69 | 51.52 | 51.89 | 348,094 | -3.31(-6.00%) |
Feb 17, 2023 | 55.83 | 55.83 | 54.68 | 55.20 | 277,776 | -0.88(-1.57%) |
Feb 16, 2023 | 58.89 | 59.44 | 55.94 | 56.08 | 219,406 | -3.86(-6.44%) |
Feb 15, 2023 | 55.16 | 60.07 | 55.16 | 59.94 | 351,031 | +4.69(+8.49%) |
Feb 14, 2023 | 54.61 | 55.62 | 53.53 | 55.25 | 227,151 | +0.18(+0.33%) |
Feb 13, 2023 | 54.43 | 55.49 | 53.25 | 55.07 | 349,727 | +1.10(+2.04%) |
Feb 10, 2023 | 53.99 | 54.45 | 52.70 | 53.97 | 267,225 | -0.36(-0.66%) |
Feb 09, 2023 | 55.97 | 57.00 | 53.80 | 54.33 | 229,564 | -0.44(-0.80%) |
Feb 08, 2023 | 56.87 | 57.34 | 54.52 | 54.77 | 283,202 | -1.94(-3.42%) |
Feb 07, 2023 | 56.44 | 57.31 | 53.85 | 56.71 | 757,275 | +0.28(+0.50%) |
Feb 06, 2023 | 59.00 | 59.00 | 55.96 | 56.43 | 499,028 | -3.73(-6.20%) |
Feb 03, 2023 | 60.66 | 63.30 | 60.07 | 60.16 | 255,354 | -1.93(-3.11%) |
Feb 02, 2023 | 65.52 | 65.64 | 60.56 | 62.09 | 305,293 | -2.22(-3.45%) |