Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.10 | 41.19 | 40.05 | 40.65 | 130,789 | +0.57(+1.43%) |
Apr 27, 2023 | 39.60 | 40.24 | 38.38 | 40.08 | 206,879 | +0.27(+0.67%) |
Apr 26, 2023 | 39.56 | 40.06 | 39.11 | 39.81 | 281,190 | +0.07(+0.17%) |
Apr 25, 2023 | 40.38 | 40.55 | 39.43 | 39.74 | 284,541 | -1.05(-2.57%) |
Apr 24, 2023 | 40.86 | 40.99 | 40.38 | 40.79 | 75,879 | -0.03(-0.07%) |
Apr 21, 2023 | 41.01 | 41.10 | 40.68 | 40.82 | 82,373 | -0.06(-0.15%) |
Apr 20, 2023 | 40.91 | 41.10 | 40.51 | 40.88 | 95,611 | -0.22(-0.53%) |
Apr 19, 2023 | 40.52 | 41.29 | 40.17 | 41.09 | 105,110 | +0.48(+1.19%) |
Apr 18, 2023 | 41.43 | 41.47 | 40.35 | 40.61 | 63,100 | -0.60(-1.46%) |
Apr 17, 2023 | 40.44 | 41.28 | 40.39 | 41.21 | 73,490 | +0.88(+2.18%) |
Apr 14, 2023 | 40.93 | 41.17 | 39.90 | 40.33 | 71,384 | -0.55(-1.35%) |
Apr 13, 2023 | 40.73 | 40.94 | 40.37 | 40.89 | 77,173 | +0.41(+1.00%) |
Apr 12, 2023 | 41.10 | 41.12 | 40.29 | 40.48 | 85,471 | -0.11(-0.27%) |
Apr 11, 2023 | 40.93 | 41.11 | 40.54 | 40.59 | 108,047 | -0.19(-0.46%) |
Apr 10, 2023 | 39.87 | 40.95 | 39.84 | 40.78 | 234,995 | +0.64(+1.60%) |
Apr 06, 2023 | 39.99 | 40.35 | 39.90 | 40.13 | 104,284 | +0.28(+0.69%) |
Apr 05, 2023 | 39.83 | 40.01 | 39.56 | 39.86 | 90,942 | -0.34(-0.84%) |
Apr 04, 2023 | 40.54 | 40.54 | 39.74 | 40.19 | 122,262 | -0.27(-0.66%) |
Apr 03, 2023 | 41.19 | 41.30 | 40.16 | 40.46 | 136,919 | -0.69(-1.68%) |
Mar 31, 2023 | 40.70 | 41.39 | 40.55 | 41.15 | 238,656 | +0.76(+1.89%) |
Mar 30, 2023 | 39.81 | 40.41 | 39.74 | 40.39 | 167,516 | +0.78(+1.97%) |
Mar 29, 2023 | 38.87 | 39.61 | 38.62 | 39.61 | 212,089 | +1.05(+2.72%) |
Mar 28, 2023 | 38.63 | 39.19 | 38.45 | 38.56 | 233,807 | -0.31(-0.79%) |
Mar 27, 2023 | 39.42 | 39.42 | 38.84 | 38.87 | 133,525 | -0.12(-0.30%) |
Mar 24, 2023 | 38.47 | 39.00 | 38.28 | 38.99 | 120,285 | +0.25(+0.64%) |
Mar 23, 2023 | 38.92 | 39.40 | 38.58 | 38.74 | 160,814 | -0.10(-0.25%) |
Mar 22, 2023 | 39.95 | 40.29 | 38.81 | 38.84 | 140,059 | -1.21(-3.01%) |
Mar 21, 2023 | 40.28 | 40.73 | 39.84 | 40.05 | 134,604 | +0.33(+0.82%) |
Mar 20, 2023 | 39.88 | 40.09 | 39.30 | 39.72 | 192,820 | +0.20(+0.50%) |
Mar 17, 2023 | 40.32 | 40.32 | 39.04 | 39.52 | 589,703 | -0.98(-2.42%) |
Mar 16, 2023 | 38.95 | 40.84 | 38.95 | 40.50 | 181,476 | +1.00(+2.53%) |
Mar 15, 2023 | 38.82 | 39.78 | 38.81 | 39.50 | 169,018 | -0.25(-0.62%) |
Mar 14, 2023 | 40.13 | 40.62 | 39.27 | 39.75 | 208,483 | +0.58(+1.49%) |
Mar 13, 2023 | 38.83 | 39.63 | 38.50 | 39.17 | 287,533 | -0.21(-0.53%) |
Mar 10, 2023 | 40.43 | 40.79 | 39.10 | 39.37 | 198,297 | -1.29(-3.16%) |
Mar 09, 2023 | 41.48 | 41.99 | 40.40 | 40.66 | 140,477 | -0.76(-1.84%) |
Mar 08, 2023 | 40.78 | 41.42 | 40.54 | 41.42 | 134,440 | +0.85(+2.10%) |
Mar 07, 2023 | 41.36 | 41.45 | 40.50 | 40.57 | 112,638 | -0.87(-2.10%) |
Mar 06, 2023 | 42.21 | 42.49 | 41.24 | 41.44 | 213,403 | -0.83(-1.97%) |
Mar 03, 2023 | 41.75 | 42.30 | 41.56 | 42.27 | 141,432 | +0.77(+1.86%) |
Mar 02, 2023 | 41.23 | 41.80 | 40.73 | 41.50 | 139,153 | -0.01(-0.02%) |
Mar 01, 2023 | 42.14 | 42.17 | 41.24 | 41.51 | 131,110 | -0.75(-1.77%) |
Feb 28, 2023 | 42.24 | 42.68 | 42.12 | 42.26 | 228,362 | +0.08(+0.19%) |
Feb 27, 2023 | 42.38 | 42.82 | 41.93 | 42.18 | 118,722 | +0.22(+0.52%) |
Feb 24, 2023 | 42.64 | 43.26 | 41.38 | 41.96 | 302,696 | -1.19(-2.77%) |
Feb 23, 2023 | 43.72 | 43.84 | 41.67 | 43.16 | 242,752 | -0.87(-1.97%) |
Feb 22, 2023 | 43.82 | 44.54 | 43.66 | 44.03 | 204,143 | +0.32(+0.72%) |
Feb 21, 2023 | 44.49 | 44.75 | 43.65 | 43.71 | 134,004 | -1.44(-3.19%) |
Feb 17, 2023 | 45.19 | 45.41 | 44.75 | 45.15 | 140,109 | +0.07(+0.15%) |
Feb 16, 2023 | 44.65 | 45.58 | 44.42 | 45.08 | 127,479 | -0.11(-0.24%) |
Feb 15, 2023 | 45.27 | 45.76 | 45.01 | 45.19 | 136,526 | -0.51(-1.12%) |
Feb 14, 2023 | 46.10 | 46.31 | 44.98 | 45.70 | 158,073 | -0.47(-1.03%) |
Feb 13, 2023 | 46.14 | 46.43 | 45.62 | 46.18 | 132,897 | +0.18(+0.39%) |
Feb 10, 2023 | 45.91 | 46.79 | 45.68 | 46.00 | 136,239 | -0.08(-0.17%) |
Feb 09, 2023 | 46.50 | 47.03 | 45.63 | 46.08 | 206,935 | +0.03(+0.06%) |
Feb 08, 2023 | 46.79 | 47.32 | 45.97 | 46.05 | 176,898 | -0.99(-2.10%) |
Feb 07, 2023 | 46.01 | 47.07 | 45.77 | 47.03 | 177,459 | +0.64(+1.38%) |
Feb 06, 2023 | 46.36 | 46.75 | 45.92 | 46.39 | 101,792 | -0.37(-0.78%) |
Feb 03, 2023 | 46.37 | 47.34 | 46.21 | 46.76 | 219,396 | -0.14(-0.29%) |
Feb 02, 2023 | 46.87 | 47.39 | 46.31 | 46.90 | 225,568 | +0.42(+0.91%) |