Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.60 | 42.80 | 41.21 | 42.78 | 430,049 | +1.06(+2.54%) |
Apr 27, 2023 | 42.26 | 42.34 | 41.26 | 41.72 | 369,536 | +0.96(+2.36%) |
Apr 26, 2023 | 42.74 | 43.06 | 40.63 | 40.76 | 359,477 | -1.69(-3.98%) |
Apr 25, 2023 | 43.19 | 43.36 | 42.43 | 42.45 | 251,889 | -0.95(-2.19%) |
Apr 24, 2023 | 44.06 | 44.21 | 42.81 | 43.40 | 336,906 | -0.66(-1.50%) |
Apr 21, 2023 | 43.79 | 44.38 | 43.74 | 44.06 | 257,079 | +0.02(+0.05%) |
Apr 20, 2023 | 44.29 | 44.87 | 43.95 | 44.04 | 232,751 | -0.69(-1.54%) |
Apr 19, 2023 | 43.80 | 44.85 | 43.73 | 44.73 | 428,876 | +0.29(+0.65%) |
Apr 18, 2023 | 44.83 | 44.90 | 43.76 | 44.44 | 191,335 | -0.12(-0.27%) |
Apr 17, 2023 | 44.51 | 44.83 | 43.86 | 44.56 | 248,144 | -0.12(-0.27%) |
Apr 14, 2023 | 44.94 | 45.40 | 44.12 | 44.68 | 251,893 | -0.25(-0.56%) |
Apr 13, 2023 | 45.11 | 45.50 | 44.80 | 44.93 | 279,485 | +0.18(+0.40%) |
Apr 12, 2023 | 44.66 | 44.96 | 44.01 | 44.75 | 303,001 | +0.94(+2.15%) |
Apr 11, 2023 | 43.78 | 44.19 | 43.54 | 43.81 | 282,948 | -0.26(-0.59%) |
Apr 10, 2023 | 43.32 | 44.45 | 43.30 | 44.07 | 292,363 | +0.15(+0.34%) |
Apr 06, 2023 | 42.58 | 44.42 | 42.21 | 43.92 | 393,314 | +1.11(+2.59%) |
Apr 05, 2023 | 42.84 | 42.92 | 42.15 | 42.81 | 293,669 | -0.49(-1.13%) |
Apr 04, 2023 | 44.01 | 44.43 | 42.95 | 43.30 | 264,111 | -0.65(-1.48%) |
Apr 03, 2023 | 43.09 | 44.08 | 42.84 | 43.95 | 433,264 | +0.25(+0.57%) |
Mar 31, 2023 | 42.32 | 43.76 | 42.17 | 43.70 | 327,144 | +1.53(+3.63%) |
Mar 30, 2023 | 43.10 | 43.16 | 41.84 | 42.17 | 285,173 | -0.42(-0.99%) |
Mar 29, 2023 | 42.42 | 42.71 | 41.74 | 42.59 | 416,088 | +0.96(+2.31%) |
Mar 28, 2023 | 41.58 | 42.33 | 41.29 | 41.63 | 295,860 | -0.27(-0.64%) |
Mar 27, 2023 | 42.60 | 42.97 | 40.97 | 41.90 | 416,709 | -0.66(-1.55%) |
Mar 24, 2023 | 42.10 | 42.81 | 41.55 | 42.56 | 348,880 | +0.09(+0.21%) |
Mar 23, 2023 | 41.49 | 43.35 | 41.49 | 42.47 | 405,979 | +1.20(+2.91%) |
Mar 22, 2023 | 41.81 | 42.78 | 41.23 | 41.27 | 497,262 | -0.67(-1.60%) |
Mar 21, 2023 | 40.49 | 42.12 | 40.41 | 41.94 | 546,203 | +2.11(+5.30%) |
Mar 20, 2023 | 39.56 | 40.61 | 39.16 | 39.83 | 451,918 | +0.02(+0.05%) |
Mar 17, 2023 | 40.37 | 40.63 | 39.49 | 39.81 | 683,354 | -1.04(-2.55%) |
Mar 16, 2023 | 39.53 | 41.05 | 39.43 | 40.85 | 414,424 | +0.93(+2.33%) |
Mar 15, 2023 | 38.81 | 40.00 | 38.81 | 39.92 | 593,994 | +0.31(+0.78%) |
Mar 14, 2023 | 40.66 | 40.76 | 39.33 | 39.61 | 400,686 | +0.15(+0.38%) |
Mar 13, 2023 | 37.83 | 39.66 | 37.52 | 39.46 | 630,998 | +0.81(+2.10%) |
Mar 10, 2023 | 38.57 | 38.82 | 37.50 | 38.65 | 591,764 | -0.13(-0.34%) |
Mar 09, 2023 | 40.81 | 41.30 | 38.66 | 38.78 | 696,709 | -2.30(-5.60%) |
Mar 08, 2023 | 40.73 | 41.41 | 40.25 | 41.08 | 380,625 | +0.07(+0.17%) |
Mar 07, 2023 | 41.73 | 42.33 | 40.80 | 41.01 | 279,824 | -0.76(-1.82%) |
Mar 06, 2023 | 42.27 | 43.07 | 41.69 | 41.77 | 357,161 | -0.78(-1.83%) |
Mar 03, 2023 | 41.49 | 42.76 | 41.49 | 42.55 | 406,294 | +1.01(+2.43%) |
Mar 02, 2023 | 40.41 | 41.65 | 40.16 | 41.54 | 371,964 | +0.73(+1.79%) |
Mar 01, 2023 | 41.60 | 42.00 | 40.73 | 40.81 | 363,279 | -0.54(-1.31%) |
Feb 28, 2023 | 41.46 | 41.99 | 41.25 | 41.35 | 417,731 | -0.06(-0.14%) |
Feb 27, 2023 | 42.01 | 42.03 | 41.13 | 41.41 | 418,512 | +0.91(+2.25%) |
Feb 24, 2023 | 40.33 | 40.96 | 39.90 | 40.50 | 509,795 | -1.07(-2.57%) |
Feb 23, 2023 | 41.93 | 42.06 | 40.89 | 41.57 | 595,854 | -0.17(-0.41%) |
Feb 22, 2023 | 42.96 | 43.86 | 41.37 | 41.74 | 846,625 | -0.97(-2.27%) |
Feb 21, 2023 | 43.91 | 45.23 | 42.50 | 42.71 | 1,251,387 | -2.25(-5.00%) |
Feb 17, 2023 | 46.34 | 46.87 | 44.03 | 44.96 | 872,730 | -2.09(-4.44%) |
Feb 16, 2023 | 46.74 | 48.48 | 44.36 | 47.05 | 1,507,622 | +0.39(+0.84%) |
Feb 15, 2023 | 44.56 | 46.73 | 44.18 | 46.66 | 1,605,460 | +1.77(+3.94%) |
Feb 14, 2023 | 43.42 | 44.98 | 42.95 | 44.89 | 623,680 | +0.74(+1.68%) |
Feb 13, 2023 | 44.32 | 44.65 | 43.39 | 44.15 | 1,369,298 | +1.93(+4.57%) |
Feb 10, 2023 | 42.01 | 42.63 | 41.66 | 42.22 | 461,554 | -0.41(-0.96%) |
Feb 09, 2023 | 44.72 | 44.91 | 42.62 | 42.63 | 448,475 | -1.17(-2.67%) |
Feb 08, 2023 | 45.20 | 45.53 | 43.78 | 43.80 | 447,634 | -1.67(-3.67%) |
Feb 07, 2023 | 44.11 | 45.58 | 43.49 | 45.47 | 450,003 | +1.46(+3.32%) |
Feb 06, 2023 | 44.45 | 45.05 | 43.86 | 44.01 | 459,068 | -1.02(-2.27%) |
Feb 03, 2023 | 44.60 | 46.46 | 44.36 | 45.03 | 579,453 | -1.11(-2.41%) |
Feb 02, 2023 | 44.86 | 46.98 | 43.89 | 46.14 | 1,060,471 | +2.34(+5.34%) |