Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.92 | 45.26 | 43.92 | 44.75 | 193,176 | +0.67(+1.51%) |
Apr 27, 2023 | 43.21 | 44.11 | 42.92 | 44.08 | 242,907 | +1.05(+2.44%) |
Apr 26, 2023 | 43.95 | 44.15 | 42.73 | 43.03 | 272,603 | -1.44(-3.24%) |
Apr 25, 2023 | 44.83 | 45.18 | 44.24 | 44.47 | 175,137 | -0.84(-1.86%) |
Apr 24, 2023 | 44.97 | 45.69 | 44.93 | 45.32 | 103,785 | +0.21(+0.46%) |
Apr 21, 2023 | 45.72 | 45.72 | 44.91 | 45.11 | 165,663 | -0.40(-0.88%) |
Apr 20, 2023 | 44.96 | 45.52 | 44.90 | 45.51 | 163,297 | +0.29(+0.65%) |
Apr 19, 2023 | 44.86 | 45.26 | 44.67 | 45.22 | 199,051 | +0.11(+0.24%) |
Apr 18, 2023 | 45.94 | 46.10 | 44.86 | 45.11 | 285,006 | -0.61(-1.33%) |
Apr 17, 2023 | 45.21 | 45.84 | 44.92 | 45.72 | 158,385 | +0.62(+1.37%) |
Apr 14, 2023 | 45.35 | 45.80 | 44.63 | 45.10 | 230,109 | -0.18(-0.39%) |
Apr 13, 2023 | 44.73 | 45.64 | 44.41 | 45.28 | 222,778 | +0.67(+1.50%) |
Apr 12, 2023 | 45.05 | 45.12 | 44.43 | 44.61 | 286,350 | +0.00(+0.00%) |
Apr 11, 2023 | 44.40 | 45.23 | 44.32 | 44.61 | 334,592 | +0.48(+1.09%) |
Apr 10, 2023 | 42.93 | 44.33 | 42.74 | 44.13 | 413,857 | +1.02(+2.37%) |
Apr 06, 2023 | 43.16 | 43.36 | 42.73 | 43.11 | 258,204 | -0.06(-0.14%) |
Apr 05, 2023 | 42.94 | 43.40 | 42.67 | 43.17 | 256,365 | -0.15(-0.34%) |
Apr 04, 2023 | 45.44 | 45.52 | 42.89 | 43.32 | 288,942 | -2.03(-4.48%) |
Apr 03, 2023 | 46.50 | 46.50 | 45.07 | 45.35 | 367,622 | -1.28(-2.74%) |
Mar 31, 2023 | 45.81 | 46.97 | 45.76 | 46.62 | 477,989 | +1.20(+2.63%) |
Mar 30, 2023 | 45.66 | 45.86 | 44.67 | 45.43 | 1,448,602 | +0.19(+0.41%) |
Mar 29, 2023 | 44.69 | 45.36 | 44.29 | 45.24 | 286,687 | +1.06(+2.40%) |
Mar 28, 2023 | 44.14 | 44.51 | 43.74 | 44.18 | 276,264 | -0.12(-0.27%) |
Mar 27, 2023 | 43.97 | 44.35 | 42.78 | 44.30 | 297,525 | +0.98(+2.26%) |
Mar 24, 2023 | 42.83 | 43.41 | 42.40 | 43.32 | 237,651 | +0.19(+0.43%) |
Mar 23, 2023 | 43.60 | 43.98 | 42.72 | 43.13 | 300,120 | -0.32(-0.74%) |
Mar 22, 2023 | 44.57 | 44.84 | 43.31 | 43.45 | 355,138 | -1.02(-2.29%) |
Mar 21, 2023 | 44.42 | 45.29 | 44.11 | 44.47 | 475,250 | +0.97(+2.23%) |
Mar 20, 2023 | 43.25 | 44.08 | 42.96 | 43.50 | 413,234 | +0.67(+1.56%) |
Mar 17, 2023 | 43.12 | 44.43 | 42.44 | 42.84 | 1,719,716 | -0.47(-1.09%) |
Mar 16, 2023 | 42.05 | 44.21 | 41.89 | 43.31 | 570,033 | +0.49(+1.15%) |
Mar 15, 2023 | 42.19 | 42.87 | 41.54 | 42.82 | 550,909 | -0.80(-1.84%) |
Mar 14, 2023 | 44.66 | 44.88 | 43.14 | 43.62 | 477,480 | +0.48(+1.11%) |
Mar 13, 2023 | 43.18 | 43.90 | 42.64 | 43.14 | 333,164 | -1.12(-2.54%) |
Mar 10, 2023 | 45.75 | 45.75 | 43.89 | 44.26 | 270,468 | -1.78(-3.86%) |
Mar 09, 2023 | 46.66 | 46.98 | 45.82 | 46.04 | 243,164 | -0.40(-0.86%) |
Mar 08, 2023 | 46.81 | 46.99 | 46.03 | 46.44 | 174,335 | -0.26(-0.56%) |
Mar 07, 2023 | 46.69 | 47.21 | 46.33 | 46.70 | 243,290 | +0.14(+0.29%) |
Mar 06, 2023 | 48.40 | 48.43 | 46.20 | 46.56 | 352,818 | -1.90(-3.93%) |
Mar 03, 2023 | 48.48 | 48.88 | 48.02 | 48.47 | 434,890 | +0.11(+0.22%) |
Mar 02, 2023 | 46.42 | 48.36 | 46.10 | 48.36 | 392,571 | +1.58(+3.38%) |
Mar 01, 2023 | 45.92 | 46.78 | 45.83 | 46.78 | 327,100 | +0.77(+1.68%) |
Feb 28, 2023 | 45.65 | 46.20 | 45.50 | 46.01 | 562,571 | +0.32(+0.71%) |
Feb 27, 2023 | 45.94 | 46.42 | 45.32 | 45.69 | 308,541 | +0.24(+0.54%) |
Feb 24, 2023 | 44.98 | 45.44 | 44.49 | 45.44 | 246,228 | -0.09(-0.19%) |
Feb 23, 2023 | 45.04 | 45.53 | 44.56 | 45.53 | 235,660 | +0.78(+1.74%) |
Feb 22, 2023 | 44.42 | 45.01 | 44.34 | 44.75 | 401,502 | +0.29(+0.66%) |
Feb 21, 2023 | 45.84 | 45.84 | 44.27 | 44.46 | 393,695 | -2.00(-4.31%) |
Feb 17, 2023 | 45.85 | 46.48 | 45.43 | 46.46 | 309,345 | +0.84(+1.84%) |
Feb 16, 2023 | 44.71 | 45.81 | 44.68 | 45.62 | 288,938 | -0.04(-0.09%) |
Feb 15, 2023 | 45.36 | 45.79 | 45.03 | 45.66 | 328,525 | -0.02(-0.04%) |
Feb 14, 2023 | 44.72 | 45.72 | 43.72 | 45.68 | 466,082 | +0.65(+1.45%) |
Feb 13, 2023 | 44.36 | 45.46 | 43.85 | 45.02 | 491,125 | +0.70(+1.59%) |
Feb 10, 2023 | 44.04 | 44.87 | 40.96 | 44.32 | 1,007,710 | -0.96(-2.11%) |
Feb 09, 2023 | 43.63 | 45.30 | 40.64 | 45.28 | 1,311,795 | -1.67(-3.56%) |
Feb 08, 2023 | 47.59 | 47.87 | 46.73 | 46.94 | 266,505 | -1.25(-2.59%) |
Feb 07, 2023 | 47.33 | 48.35 | 47.11 | 48.19 | 335,629 | +0.43(+0.90%) |
Feb 06, 2023 | 47.69 | 48.02 | 46.97 | 47.76 | 233,080 | -0.37(-0.77%) |
Feb 03, 2023 | 47.54 | 48.49 | 47.38 | 48.14 | 349,308 | +0.18(+0.37%) |
Feb 02, 2023 | 46.24 | 48.01 | 46.09 | 47.96 | 367,734 | +2.28(+5.00%) |