Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.03 | 47.08 | 45.86 | 46.98 | 488,909 | +0.77(+1.67%) |
Apr 27, 2023 | 44.65 | 46.27 | 44.65 | 46.21 | 529,536 | +1.79(+4.03%) |
Apr 26, 2023 | 44.76 | 45.71 | 44.12 | 44.42 | 560,569 | -0.54(-1.20%) |
Apr 25, 2023 | 44.62 | 45.01 | 43.97 | 44.96 | 694,801 | +0.11(+0.24%) |
Apr 24, 2023 | 45.38 | 45.81 | 44.59 | 44.85 | 267,800 | -0.68(-1.50%) |
Apr 21, 2023 | 45.13 | 45.81 | 44.97 | 45.53 | 401,638 | +0.46(+1.03%) |
Apr 20, 2023 | 44.32 | 46.43 | 43.99 | 45.07 | 1,071,608 | +1.39(+3.17%) |
Apr 19, 2023 | 43.79 | 44.36 | 43.36 | 43.69 | 545,404 | -0.12(-0.26%) |
Apr 18, 2023 | 42.49 | 44.15 | 42.42 | 43.80 | 1,245,670 | +1.78(+4.24%) |
Apr 17, 2023 | 41.89 | 42.36 | 41.45 | 42.02 | 330,724 | +0.10(+0.23%) |
Apr 14, 2023 | 42.06 | 42.42 | 41.42 | 41.92 | 234,555 | -0.18(-0.43%) |
Apr 13, 2023 | 41.83 | 42.35 | 41.72 | 42.11 | 159,646 | +0.40(+0.97%) |
Apr 12, 2023 | 42.72 | 42.85 | 41.59 | 41.70 | 176,898 | -0.76(-1.79%) |
Apr 11, 2023 | 42.10 | 42.76 | 41.76 | 42.46 | 605,937 | +0.51(+1.22%) |
Apr 10, 2023 | 41.68 | 42.62 | 41.68 | 41.95 | 625,219 | -0.01(-0.02%) |
Apr 06, 2023 | 42.36 | 42.36 | 41.70 | 41.96 | 316,773 | -0.23(-0.55%) |
Apr 05, 2023 | 43.28 | 43.28 | 41.79 | 42.19 | 332,607 | -1.24(-2.86%) |
Apr 04, 2023 | 43.64 | 43.64 | 42.51 | 43.44 | 255,038 | +0.01(+0.02%) |
Apr 03, 2023 | 42.78 | 43.53 | 42.61 | 43.43 | 470,754 | +0.52(+1.21%) |
Mar 31, 2023 | 42.31 | 43.01 | 42.08 | 42.91 | 455,034 | +0.98(+2.34%) |
Mar 30, 2023 | 42.36 | 42.71 | 41.83 | 41.92 | 304,415 | -0.31(-0.73%) |
Mar 29, 2023 | 41.79 | 42.25 | 41.57 | 42.23 | 385,631 | +0.88(+2.12%) |
Mar 28, 2023 | 41.00 | 41.47 | 40.98 | 41.36 | 252,513 | +0.24(+0.59%) |
Mar 27, 2023 | 41.25 | 41.34 | 40.19 | 41.12 | 438,416 | +0.45(+1.11%) |
Mar 24, 2023 | 39.95 | 40.87 | 39.02 | 40.66 | 339,464 | +0.24(+0.60%) |
Mar 23, 2023 | 41.31 | 41.73 | 39.91 | 40.42 | 396,388 | -0.61(-1.48%) |
Mar 22, 2023 | 41.67 | 42.24 | 40.98 | 41.03 | 525,060 | -0.65(-1.55%) |
Mar 21, 2023 | 41.65 | 42.34 | 41.26 | 41.67 | 937,456 | +0.93(+2.29%) |
Mar 20, 2023 | 40.71 | 41.56 | 40.46 | 40.74 | 437,621 | +0.26(+0.64%) |
Mar 17, 2023 | 40.81 | 41.44 | 40.10 | 40.48 | 920,401 | -0.68(-1.66%) |
Mar 16, 2023 | 39.54 | 41.67 | 39.25 | 41.16 | 538,935 | +1.18(+2.96%) |
Mar 15, 2023 | 40.10 | 40.45 | 39.13 | 39.98 | 583,423 | -1.31(-3.17%) |
Mar 14, 2023 | 40.77 | 41.66 | 40.61 | 41.29 | 595,114 | +1.50(+3.77%) |
Mar 13, 2023 | 40.63 | 40.64 | 38.77 | 39.79 | 592,405 | -1.55(-3.75%) |
Mar 10, 2023 | 42.05 | 42.40 | 40.82 | 41.34 | 474,680 | -0.94(-2.22%) |
Mar 09, 2023 | 43.54 | 44.35 | 42.27 | 42.27 | 655,191 | -1.06(-2.45%) |
Mar 08, 2023 | 42.24 | 43.51 | 41.74 | 43.34 | 621,434 | +1.22(+2.91%) |
Mar 07, 2023 | 41.80 | 43.03 | 41.64 | 42.11 | 657,115 | +0.32(+0.76%) |
Mar 06, 2023 | 42.49 | 42.54 | 41.79 | 41.80 | 492,232 | -0.40(-0.95%) |
Mar 03, 2023 | 42.18 | 42.66 | 41.25 | 42.20 | 458,372 | +0.22(+0.52%) |
Mar 02, 2023 | 42.10 | 42.36 | 41.35 | 41.98 | 278,811 | -0.43(-1.02%) |
Mar 01, 2023 | 42.01 | 42.88 | 41.85 | 42.41 | 446,030 | +0.62(+1.49%) |
Feb 28, 2023 | 41.39 | 42.18 | 41.39 | 41.79 | 751,263 | +0.14(+0.34%) |
Feb 27, 2023 | 42.41 | 42.41 | 41.62 | 41.64 | 314,352 | -0.20(-0.48%) |
Feb 24, 2023 | 42.47 | 42.66 | 41.56 | 41.84 | 436,259 | -1.11(-2.58%) |
Feb 23, 2023 | 43.52 | 43.79 | 42.42 | 42.95 | 303,684 | -0.41(-0.95%) |
Feb 22, 2023 | 43.39 | 43.69 | 42.72 | 43.37 | 418,696 | -0.18(-0.42%) |
Feb 21, 2023 | 43.68 | 44.07 | 43.28 | 43.55 | 421,052 | -0.70(-1.58%) |
Feb 17, 2023 | 44.42 | 44.70 | 43.85 | 44.25 | 473,855 | -0.09(-0.19%) |
Feb 16, 2023 | 45.19 | 45.45 | 44.28 | 44.33 | 438,802 | -1.32(-2.89%) |
Feb 15, 2023 | 45.03 | 45.90 | 44.99 | 45.65 | 399,834 | +0.43(+0.95%) |
Feb 14, 2023 | 45.12 | 45.52 | 44.68 | 45.22 | 396,973 | +0.03(+0.06%) |
Feb 13, 2023 | 45.30 | 45.43 | 44.77 | 45.19 | 271,526 | +0.15(+0.34%) |
Feb 10, 2023 | 44.94 | 45.45 | 44.68 | 45.04 | 367,934 | -0.10(-0.21%) |
Feb 09, 2023 | 45.32 | 46.39 | 44.62 | 45.14 | 892,257 | +0.55(+1.22%) |
Feb 08, 2023 | 45.45 | 45.65 | 43.63 | 44.59 | 686,770 | -1.80(-3.88%) |
Feb 07, 2023 | 44.89 | 46.56 | 44.46 | 46.39 | 595,446 | +1.40(+3.11%) |
Feb 06, 2023 | 44.78 | 45.39 | 44.39 | 44.99 | 545,513 | -0.25(-0.55%) |
Feb 03, 2023 | 43.88 | 45.58 | 43.28 | 45.24 | 510,301 | +1.00(+2.25%) |
Feb 02, 2023 | 44.19 | 44.53 | 42.74 | 44.25 | 595,525 | +0.33(+0.74%) |