Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.79 | 41.81 | 40.79 | 41.51 | 111,782 | +0.36(+0.87%) |
Apr 27, 2023 | 41.28 | 41.54 | 40.92 | 41.15 | 81,900 | +0.02(+0.05%) |
Apr 26, 2023 | 42.69 | 42.69 | 40.83 | 41.13 | 105,318 | -1.52(-3.57%) |
Apr 25, 2023 | 42.46 | 42.86 | 42.25 | 42.65 | 88,262 | -0.14(-0.33%) |
Apr 24, 2023 | 42.84 | 43.26 | 42.64 | 42.79 | 48,631 | -0.10(-0.23%) |
Apr 21, 2023 | 42.67 | 43.05 | 42.39 | 42.89 | 58,904 | +0.32(+0.75%) |
Apr 20, 2023 | 42.43 | 42.57 | 41.83 | 42.57 | 114,123 | +0.04(+0.09%) |
Apr 19, 2023 | 41.88 | 42.86 | 41.74 | 42.53 | 76,685 | +0.44(+1.04%) |
Apr 18, 2023 | 43.26 | 43.62 | 41.98 | 42.09 | 86,474 | -0.91(-2.12%) |
Apr 17, 2023 | 43.41 | 43.87 | 42.77 | 43.01 | 84,753 | -0.37(-0.85%) |
Apr 14, 2023 | 44.95 | 44.97 | 43.34 | 43.37 | 73,266 | -1.49(-3.32%) |
Apr 13, 2023 | 44.00 | 45.06 | 42.99 | 44.86 | 123,639 | +1.02(+2.33%) |
Apr 12, 2023 | 43.79 | 44.23 | 43.51 | 43.84 | 110,812 | +0.32(+0.73%) |
Apr 11, 2023 | 43.03 | 43.74 | 43.03 | 43.52 | 122,865 | +0.48(+1.11%) |
Apr 10, 2023 | 41.70 | 43.15 | 41.44 | 43.05 | 148,181 | +1.05(+2.51%) |
Apr 06, 2023 | 42.35 | 43.77 | 40.80 | 41.99 | 255,552 | +0.47(+1.12%) |
Apr 05, 2023 | 41.92 | 42.40 | 41.43 | 41.53 | 241,275 | -0.60(-1.41%) |
Apr 04, 2023 | 41.40 | 42.26 | 40.97 | 42.12 | 156,868 | +0.72(+1.75%) |
Apr 03, 2023 | 43.61 | 43.70 | 41.36 | 41.40 | 237,878 | -2.22(-5.10%) |
Mar 31, 2023 | 43.33 | 44.27 | 43.31 | 43.62 | 199,710 | +0.37(+0.85%) |
Mar 30, 2023 | 42.38 | 43.28 | 42.38 | 43.26 | 112,741 | +1.11(+2.64%) |
Mar 29, 2023 | 43.05 | 43.39 | 42.08 | 42.14 | 145,208 | -0.52(-1.21%) |
Mar 28, 2023 | 43.27 | 43.72 | 42.64 | 42.66 | 70,231 | -0.73(-1.69%) |
Mar 27, 2023 | 43.78 | 44.44 | 43.16 | 43.39 | 85,175 | -0.12(-0.27%) |
Mar 24, 2023 | 42.31 | 43.65 | 42.27 | 43.51 | 110,861 | +1.01(+2.38%) |
Mar 23, 2023 | 42.62 | 43.34 | 40.34 | 42.50 | 84,950 | +0.17(+0.40%) |
Mar 22, 2023 | 42.75 | 43.57 | 42.32 | 42.33 | 79,867 | -0.69(-1.59%) |
Mar 21, 2023 | 42.73 | 43.09 | 42.30 | 43.02 | 93,225 | +0.73(+1.74%) |
Mar 20, 2023 | 41.76 | 42.33 | 41.37 | 42.28 | 74,860 | +0.68(+1.62%) |
Mar 17, 2023 | 42.19 | 42.62 | 41.36 | 41.61 | 234,529 | -0.64(-1.50%) |
Mar 16, 2023 | 40.67 | 42.67 | 40.40 | 42.24 | 125,268 | +1.16(+2.83%) |
Mar 15, 2023 | 40.95 | 41.39 | 40.70 | 41.08 | 99,425 | -0.48(-1.15%) |
Mar 14, 2023 | 40.30 | 41.62 | 40.04 | 41.56 | 127,625 | +2.32(+5.92%) |
Mar 13, 2023 | 38.19 | 39.57 | 37.81 | 39.23 | 145,743 | +0.97(+2.54%) |
Mar 10, 2023 | 39.15 | 39.36 | 37.74 | 38.26 | 243,090 | -0.92(-2.36%) |
Mar 09, 2023 | 38.34 | 39.27 | 38.34 | 39.18 | 88,405 | +0.97(+2.55%) |
Mar 08, 2023 | 38.56 | 38.82 | 37.48 | 38.21 | 98,507 | -0.16(-0.41%) |
Mar 07, 2023 | 38.46 | 38.95 | 38.04 | 38.37 | 67,805 | -0.15(-0.39%) |
Mar 06, 2023 | 39.25 | 39.34 | 38.40 | 38.52 | 93,566 | -0.79(-2.02%) |
Mar 03, 2023 | 38.56 | 39.44 | 38.17 | 39.31 | 69,078 | +1.01(+2.64%) |
Mar 02, 2023 | 37.73 | 38.38 | 37.70 | 38.30 | 74,451 | +0.31(+0.81%) |
Mar 01, 2023 | 37.83 | 38.51 | 37.76 | 37.99 | 86,538 | +0.23(+0.60%) |
Feb 28, 2023 | 37.54 | 38.08 | 37.45 | 37.77 | 123,671 | +0.15(+0.40%) |
Feb 27, 2023 | 37.90 | 38.33 | 37.49 | 37.62 | 66,968 | -0.05(-0.13%) |
Feb 24, 2023 | 37.77 | 38.71 | 37.44 | 37.67 | 143,778 | -0.63(-1.63%) |
Feb 23, 2023 | 39.37 | 39.83 | 38.18 | 38.29 | 107,067 | -0.74(-1.91%) |
Feb 22, 2023 | 39.09 | 39.38 | 38.66 | 39.04 | 116,721 | +0.15(+0.38%) |
Feb 21, 2023 | 39.57 | 39.87 | 38.61 | 38.89 | 127,492 | -1.35(-3.36%) |
Feb 17, 2023 | 39.86 | 40.34 | 39.19 | 40.24 | 98,008 | +0.58(+1.45%) |
Feb 16, 2023 | 39.71 | 40.45 | 39.37 | 39.66 | 70,067 | -0.70(-1.75%) |
Feb 15, 2023 | 39.34 | 40.48 | 39.15 | 40.37 | 98,687 | +0.92(+2.34%) |
Feb 14, 2023 | 39.16 | 39.90 | 38.43 | 39.44 | 90,540 | +0.04(+0.10%) |
Feb 13, 2023 | 39.09 | 39.71 | 38.59 | 39.40 | 85,427 | +0.38(+0.97%) |
Feb 10, 2023 | 39.07 | 39.53 | 38.79 | 39.03 | 87,769 | -0.01(-0.03%) |
Feb 09, 2023 | 40.42 | 40.69 | 38.85 | 39.04 | 103,738 | -1.10(-2.75%) |
Feb 08, 2023 | 41.02 | 41.57 | 39.99 | 40.14 | 74,980 | -1.30(-3.14%) |
Feb 07, 2023 | 42.02 | 42.15 | 41.19 | 41.44 | 115,363 | -0.76(-1.81%) |
Feb 06, 2023 | 41.94 | 42.24 | 41.58 | 42.20 | 118,615 | -0.18(-0.42%) |
Feb 03, 2023 | 41.51 | 42.55 | 41.51 | 42.38 | 107,500 | +0.28(+0.66%) |
Feb 02, 2023 | 40.78 | 42.51 | 40.78 | 42.10 | 136,497 | +1.36(+3.34%) |