Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.08 | 49.13 | 46.47 | 47.99 | 2,232,863 | +3.15(+7.02%) |
Apr 27, 2023 | 44.23 | 44.89 | 43.95 | 44.84 | 1,058,730 | +0.17(+0.37%) |
Apr 26, 2023 | 45.39 | 45.92 | 44.62 | 44.68 | 622,946 | -1.03(-2.26%) |
Apr 25, 2023 | 46.00 | 46.24 | 45.41 | 45.71 | 865,606 | -0.40(-0.87%) |
Apr 24, 2023 | 45.50 | 46.25 | 45.34 | 46.11 | 854,628 | +0.52(+1.14%) |
Apr 21, 2023 | 45.78 | 46.08 | 45.06 | 45.59 | 645,396 | -0.24(-0.51%) |
Apr 20, 2023 | 45.70 | 46.03 | 45.53 | 45.83 | 476,490 | +0.11(+0.24%) |
Apr 19, 2023 | 46.18 | 46.20 | 45.47 | 45.72 | 437,381 | -0.51(-1.11%) |
Apr 18, 2023 | 45.71 | 46.29 | 45.54 | 46.23 | 692,458 | +0.82(+1.80%) |
Apr 17, 2023 | 45.54 | 46.06 | 45.26 | 45.41 | 660,524 | -0.08(-0.17%) |
Apr 14, 2023 | 45.30 | 45.63 | 44.99 | 45.49 | 1,069,059 | +0.33(+0.74%) |
Apr 13, 2023 | 44.74 | 45.16 | 44.04 | 45.16 | 853,231 | +0.35(+0.79%) |
Apr 12, 2023 | 44.14 | 44.91 | 44.11 | 44.80 | 523,863 | +0.88(+1.99%) |
Apr 11, 2023 | 43.43 | 44.22 | 43.35 | 43.93 | 599,655 | +0.56(+1.29%) |
Apr 10, 2023 | 42.32 | 43.55 | 42.32 | 43.37 | 883,916 | +0.96(+2.27%) |
Apr 06, 2023 | 43.33 | 43.51 | 42.34 | 42.40 | 822,499 | -0.84(-1.93%) |
Apr 05, 2023 | 43.55 | 43.90 | 42.55 | 43.24 | 1,058,533 | -0.63(-1.43%) |
Apr 04, 2023 | 44.51 | 44.55 | 43.17 | 43.87 | 1,277,984 | -0.67(-1.50%) |
Apr 03, 2023 | 44.43 | 44.79 | 43.92 | 44.54 | 555,917 | +0.04(+0.09%) |
Mar 31, 2023 | 44.05 | 44.61 | 44.04 | 44.50 | 550,940 | +0.66(+1.50%) |
Mar 30, 2023 | 44.24 | 44.26 | 43.68 | 43.84 | 658,683 | -0.02(-0.04%) |
Mar 29, 2023 | 44.07 | 44.07 | 43.48 | 43.86 | 1,026,697 | +0.28(+0.63%) |
Mar 28, 2023 | 42.84 | 43.61 | 42.80 | 43.58 | 741,033 | +0.83(+1.93%) |
Mar 27, 2023 | 42.60 | 43.09 | 42.24 | 42.76 | 511,508 | +0.42(+1.00%) |
Mar 24, 2023 | 41.67 | 42.35 | 41.15 | 42.34 | 709,673 | +0.27(+0.63%) |
Mar 23, 2023 | 42.54 | 43.20 | 41.82 | 42.07 | 605,161 | -0.40(-0.95%) |
Mar 22, 2023 | 43.15 | 43.45 | 42.45 | 42.47 | 576,565 | -0.78(-1.80%) |
Mar 21, 2023 | 42.80 | 43.78 | 42.70 | 43.25 | 797,966 | +1.26(+3.00%) |
Mar 20, 2023 | 41.19 | 42.67 | 41.06 | 41.99 | 710,295 | +0.81(+1.96%) |
Mar 17, 2023 | 42.55 | 42.55 | 40.93 | 41.18 | 1,028,754 | -1.69(-3.95%) |
Mar 16, 2023 | 42.24 | 43.09 | 41.84 | 42.88 | 682,189 | +0.23(+0.53%) |
Mar 15, 2023 | 42.92 | 43.17 | 41.78 | 42.65 | 863,940 | -1.05(-2.41%) |
Mar 14, 2023 | 43.90 | 45.02 | 43.42 | 43.70 | 939,251 | +0.50(+1.16%) |
Mar 13, 2023 | 44.27 | 44.43 | 43.14 | 43.20 | 887,502 | -1.80(-4.00%) |
Mar 10, 2023 | 46.44 | 46.55 | 44.81 | 45.00 | 698,542 | -1.51(-3.26%) |
Mar 09, 2023 | 47.47 | 47.66 | 46.51 | 46.52 | 1,162,642 | -0.82(-1.72%) |
Mar 08, 2023 | 47.57 | 47.76 | 46.99 | 47.33 | 523,220 | -0.06(-0.12%) |
Mar 07, 2023 | 47.61 | 48.08 | 47.26 | 47.39 | 647,043 | -0.33(-0.70%) |
Mar 06, 2023 | 47.85 | 48.36 | 47.56 | 47.73 | 825,721 | -0.13(-0.27%) |
Mar 03, 2023 | 47.79 | 48.19 | 47.15 | 47.85 | 619,674 | +0.15(+0.31%) |
Mar 02, 2023 | 46.73 | 47.71 | 46.43 | 47.71 | 496,947 | +0.70(+1.50%) |
Mar 01, 2023 | 46.50 | 47.52 | 46.34 | 47.00 | 749,609 | +0.50(+1.07%) |
Feb 28, 2023 | 46.66 | 47.02 | 46.49 | 46.50 | 770,479 | -0.18(-0.38%) |
Feb 27, 2023 | 46.70 | 47.02 | 46.49 | 46.68 | 581,701 | +0.14(+0.29%) |
Feb 24, 2023 | 46.47 | 46.65 | 45.94 | 46.54 | 652,566 | -0.03(-0.06%) |
Feb 23, 2023 | 46.49 | 46.98 | 46.38 | 46.57 | 698,608 | +0.22(+0.46%) |
Feb 22, 2023 | 47.88 | 47.88 | 46.23 | 46.35 | 1,231,358 | -1.21(-2.55%) |
Feb 21, 2023 | 48.29 | 48.50 | 46.65 | 47.57 | 1,568,706 | -1.09(-2.23%) |
Feb 17, 2023 | 49.32 | 49.58 | 48.16 | 48.66 | 1,013,466 | -0.52(-1.06%) |
Feb 16, 2023 | 46.50 | 49.40 | 46.11 | 49.17 | 2,294,246 | +4.55(+10.20%) |
Feb 15, 2023 | 44.44 | 45.04 | 44.38 | 44.62 | 807,668 | +0.05(+0.11%) |
Feb 14, 2023 | 44.64 | 44.76 | 44.05 | 44.57 | 914,669 | -0.07(-0.15%) |
Feb 13, 2023 | 44.30 | 44.72 | 44.15 | 44.64 | 1,070,813 | +0.27(+0.62%) |
Feb 10, 2023 | 44.16 | 44.47 | 44.04 | 44.37 | 596,107 | -0.03(-0.07%) |
Feb 09, 2023 | 44.80 | 45.22 | 44.31 | 44.40 | 914,050 | -0.17(-0.37%) |
Feb 08, 2023 | 44.78 | 44.96 | 44.53 | 44.56 | 449,222 | -0.40(-0.89%) |
Feb 07, 2023 | 44.87 | 45.09 | 44.45 | 44.96 | 630,730 | -0.11(-0.24%) |
Feb 06, 2023 | 44.95 | 45.24 | 44.78 | 45.07 | 682,518 | +0.09(+0.20%) |
Feb 03, 2023 | 44.48 | 45.13 | 44.48 | 44.98 | 550,581 | +0.15(+0.33%) |
Feb 02, 2023 | 44.61 | 45.06 | 44.33 | 44.84 | 616,220 | +0.26(+0.59%) |