Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.85 | 44.35 | 42.85 | 44.30 | 37,828 | +1.05(+2.43%) |
Apr 27, 2023 | 42.52 | 43.39 | 42.37 | 43.25 | 20,334 | +1.28(+3.05%) |
Apr 26, 2023 | 42.70 | 42.74 | 41.64 | 41.97 | 26,393 | -0.79(-1.86%) |
Apr 25, 2023 | 43.73 | 43.85 | 42.76 | 42.76 | 43,437 | -1.59(-3.58%) |
Apr 24, 2023 | 44.35 | 44.65 | 44.22 | 44.35 | 18,192 | -0.20(-0.45%) |
Apr 21, 2023 | 44.39 | 44.60 | 44.17 | 44.55 | 13,866 | -0.33(-0.73%) |
Apr 20, 2023 | 44.49 | 45.06 | 44.49 | 44.88 | 42,872 | -0.31(-0.68%) |
Apr 19, 2023 | 44.62 | 45.40 | 44.62 | 45.19 | 16,854 | +0.20(+0.44%) |
Apr 18, 2023 | 44.74 | 45.14 | 44.38 | 44.99 | 27,359 | +0.28(+0.62%) |
Apr 17, 2023 | 43.65 | 44.72 | 43.45 | 44.71 | 30,487 | +0.95(+2.18%) |
Apr 14, 2023 | 43.68 | 44.12 | 43.29 | 43.76 | 39,132 | +0.93(+2.18%) |
Apr 13, 2023 | 41.90 | 42.87 | 41.88 | 42.82 | 18,701 | +0.70(+1.65%) |
Apr 12, 2023 | 43.05 | 43.05 | 42.03 | 42.13 | 16,785 | -0.24(-0.56%) |
Apr 11, 2023 | 41.82 | 42.65 | 41.76 | 42.37 | 13,758 | +0.76(+1.84%) |
Apr 10, 2023 | 41.12 | 41.60 | 41.09 | 41.60 | 9,032 | +0.21(+0.50%) |
Apr 06, 2023 | 41.02 | 41.56 | 40.97 | 41.39 | 21,753 | +0.23(+0.55%) |
Apr 05, 2023 | 40.65 | 41.23 | 40.65 | 41.16 | 47,135 | -0.07(-0.17%) |
Apr 04, 2023 | 42.05 | 42.19 | 40.79 | 41.23 | 21,892 | -0.88(-2.10%) |
Apr 03, 2023 | 41.82 | 42.38 | 41.64 | 42.12 | 15,668 | +0.17(+0.40%) |
Mar 31, 2023 | 41.53 | 41.96 | 41.20 | 41.95 | 31,640 | +0.90(+2.20%) |
Mar 30, 2023 | 41.68 | 41.81 | 40.57 | 41.04 | 25,780 | -0.21(-0.51%) |
Mar 29, 2023 | 40.94 | 41.25 | 40.59 | 41.25 | 29,597 | +1.18(+2.95%) |
Mar 28, 2023 | 39.89 | 40.15 | 39.61 | 40.07 | 13,161 | -0.09(-0.22%) |
Mar 27, 2023 | 40.19 | 40.50 | 39.72 | 40.16 | 46,794 | +1.15(+2.95%) |
Mar 24, 2023 | 38.33 | 39.05 | 37.63 | 39.01 | 78,535 | -0.13(-0.33%) |
Mar 23, 2023 | 39.93 | 40.45 | 38.58 | 39.14 | 31,694 | -0.60(-1.50%) |
Mar 22, 2023 | 41.38 | 41.71 | 39.73 | 39.73 | 34,481 | -1.94(-4.66%) |
Mar 21, 2023 | 41.53 | 41.75 | 41.28 | 41.68 | 77,286 | +2.07(+5.23%) |
Mar 20, 2023 | 39.06 | 40.21 | 39.06 | 39.61 | 153,717 | +0.92(+2.38%) |
Mar 17, 2023 | 40.38 | 40.38 | 38.60 | 38.68 | 47,858 | -2.27(-5.54%) |
Mar 16, 2023 | 39.55 | 41.47 | 38.58 | 40.95 | 47,502 | +1.01(+2.53%) |
Mar 15, 2023 | 39.30 | 39.94 | 38.76 | 39.94 | 87,252 | -1.47(-3.54%) |
Mar 14, 2023 | 42.19 | 42.58 | 40.70 | 41.41 | 66,610 | +1.51(+3.77%) |
Mar 13, 2023 | 39.47 | 41.57 | 38.83 | 39.90 | 124,484 | -2.31(-5.47%) |
Mar 10, 2023 | 43.60 | 44.13 | 41.62 | 42.21 | 105,235 | -2.05(-4.63%) |
Mar 09, 2023 | 47.19 | 47.19 | 44.05 | 44.26 | 60,574 | -3.32(-6.98%) |
Mar 08, 2023 | 47.78 | 48.13 | 47.15 | 47.58 | 12,248 | -0.05(-0.10%) |
Mar 07, 2023 | 49.23 | 49.30 | 47.43 | 47.63 | 16,785 | -2.38(-4.76%) |
Mar 06, 2023 | 49.89 | 50.49 | 49.89 | 50.01 | 10,269 | +0.11(+0.22%) |
Mar 03, 2023 | 48.83 | 49.90 | 48.83 | 49.90 | 15,969 | +1.55(+3.20%) |
Mar 02, 2023 | 47.64 | 48.42 | 47.36 | 48.35 | 10,763 | -0.15(-0.31%) |
Mar 01, 2023 | 48.55 | 48.76 | 48.13 | 48.50 | 10,968 | -0.56(-1.15%) |
Feb 28, 2023 | 49.25 | 49.68 | 49.07 | 49.07 | 4,970 | +0.09(+0.18%) |
Feb 27, 2023 | 49.64 | 49.93 | 48.70 | 48.98 | 16,688 | +0.07(+0.14%) |
Feb 24, 2023 | 48.39 | 49.03 | 48.06 | 48.91 | 17,291 | -0.36(-0.72%) |
Feb 23, 2023 | 49.63 | 49.63 | 48.50 | 49.27 | 12,277 | +0.22(+0.44%) |
Feb 22, 2023 | 49.26 | 49.70 | 48.64 | 49.05 | 32,857 | -0.37(-0.74%) |
Feb 21, 2023 | 50.53 | 50.53 | 49.19 | 49.42 | 15,788 | -2.03(-3.95%) |
Feb 17, 2023 | 51.09 | 51.47 | 50.73 | 51.45 | 16,403 | -0.19(-0.36%) |
Feb 16, 2023 | 51.51 | 52.54 | 51.48 | 51.63 | 22,675 | -1.12(-2.12%) |
Feb 15, 2023 | 51.74 | 52.77 | 51.59 | 52.75 | 10,998 | +0.26(+0.49%) |
Feb 14, 2023 | 52.70 | 53.58 | 52.18 | 52.50 | 10,820 | -0.56(-1.06%) |
Feb 13, 2023 | 51.80 | 53.06 | 51.80 | 53.06 | 7,676 | +1.05(+2.02%) |
Feb 10, 2023 | 51.31 | 52.01 | 51.21 | 52.01 | 2,881 | +0.30(+0.58%) |
Feb 09, 2023 | 53.31 | 53.48 | 51.58 | 51.71 | 12,967 | -1.38(-2.59%) |
Feb 08, 2023 | 53.09 | 53.74 | 52.92 | 53.09 | 13,084 | -0.54(-1.00%) |
Feb 07, 2023 | 52.31 | 54.01 | 52.12 | 53.63 | 20,513 | +0.94(+1.79%) |
Feb 06, 2023 | 52.18 | 52.72 | 51.92 | 52.69 | 31,637 | -0.32(-0.60%) |
Feb 03, 2023 | 52.81 | 53.54 | 52.52 | 53.00 | 30,054 | -0.48(-0.89%) |
Feb 02, 2023 | 53.44 | 54.09 | 52.94 | 53.48 | 29,263 | +0.62(+1.18%) |