Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.12 | 43.36 | 43.12 | 43.29 | 1,633 | +0.14(+0.31%) |
Apr 27, 2023 | 42.86 | 43.16 | 42.86 | 43.16 | 6,885 | +0.56(+1.31%) |
Apr 26, 2023 | 42.67 | 42.70 | 42.59 | 42.60 | 1,628 | +0.15(+0.36%) |
Apr 25, 2023 | 42.47 | 42.57 | 42.31 | 42.44 | 2,992 | -0.74(-1.72%) |
Apr 24, 2023 | 43.24 | 43.25 | 43.05 | 43.18 | 4,641 | -0.16(-0.36%) |
Apr 21, 2023 | 43.29 | 43.39 | 43.23 | 43.34 | 4,248 | -0.30(-0.69%) |
Apr 20, 2023 | 43.93 | 43.98 | 43.64 | 43.64 | 119,013 | -0.25(-0.57%) |
Apr 19, 2023 | 43.73 | 43.92 | 43.73 | 43.89 | 7,215 | -0.40(-0.91%) |
Apr 18, 2023 | 44.26 | 44.30 | 44.18 | 44.29 | 1,096 | -0.08(-0.19%) |
Apr 17, 2023 | 44.20 | 44.38 | 44.20 | 44.38 | 6,135 | +0.18(+0.41%) |
Apr 14, 2023 | 44.21 | 44.21 | 44.19 | 44.19 | 408 | -0.32(-0.72%) |
Apr 13, 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 586 | +0.80(+1.83%) |
Apr 12, 2023 | 44.04 | 44.04 | 43.72 | 43.72 | 2,320 | -0.38(-0.85%) |
Apr 11, 2023 | 44.26 | 44.26 | 44.09 | 44.09 | 1,334 | +0.15(+0.35%) |
Apr 10, 2023 | 43.89 | 43.94 | 43.76 | 43.94 | 5,344 | +0.05(+0.11%) |
Apr 06, 2023 | 43.62 | 44.04 | 43.62 | 43.89 | 6,787 | +0.17(+0.40%) |
Apr 05, 2023 | 44.00 | 44.06 | 43.63 | 43.72 | 4,276 | -0.34(-0.77%) |
Apr 04, 2023 | 43.97 | 44.11 | 43.97 | 44.05 | 4,546 | +0.00(+0.00%) |
Apr 03, 2023 | 43.82 | 44.06 | 43.82 | 44.05 | 1,971 | +0.09(+0.20%) |
Mar 31, 2023 | 43.85 | 43.97 | 43.85 | 43.97 | 5,603 | -0.01(-0.02%) |
Mar 30, 2023 | 44.08 | 44.08 | 43.98 | 43.98 | 1,532 | +0.32(+0.74%) |
Mar 29, 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 253 | +0.16(+0.37%) |
Mar 28, 2023 | 43.19 | 43.49 | 43.19 | 43.49 | 1,059 | +0.70(+1.65%) |
Mar 27, 2023 | 42.65 | 42.80 | 42.54 | 42.79 | 3,835 | -0.12(-0.28%) |
Mar 24, 2023 | 42.86 | 42.95 | 42.86 | 42.91 | 3,471 | -0.15(-0.35%) |
Mar 23, 2023 | 43.25 | 43.25 | 42.84 | 43.06 | 832 | +0.64(+1.51%) |
Mar 22, 2023 | 42.74 | 42.96 | 42.41 | 42.42 | 2,869 | +0.11(+0.25%) |
Mar 21, 2023 | 42.15 | 42.39 | 42.12 | 42.31 | 2,914 | +0.42(+1.01%) |
Mar 20, 2023 | 41.72 | 41.95 | 41.53 | 41.89 | 23,673 | +0.40(+0.95%) |
Mar 17, 2023 | 41.76 | 41.78 | 41.38 | 41.49 | 7,356 | -0.39(-0.94%) |
Mar 16, 2023 | 41.44 | 41.89 | 41.44 | 41.89 | 6,878 | +0.80(+1.94%) |
Mar 15, 2023 | 40.96 | 41.09 | 40.84 | 41.09 | 1,212 | -0.79(-1.89%) |
Mar 14, 2023 | 41.98 | 41.99 | 41.73 | 41.88 | 23,296 | -0.02(-0.05%) |
Mar 13, 2023 | 41.99 | 42.14 | 41.90 | 41.90 | 34,572 | +0.03(+0.06%) |
Mar 10, 2023 | 42.13 | 42.20 | 41.87 | 41.87 | 3,274 | -0.19(-0.45%) |
Mar 09, 2023 | 42.57 | 42.57 | 42.02 | 42.06 | 2,450 | -0.81(-1.89%) |
Mar 08, 2023 | 42.89 | 42.89 | 42.76 | 42.88 | 2,941 | -0.09(-0.20%) |
Mar 07, 2023 | 42.85 | 43.02 | 42.82 | 42.96 | 2,756 | -0.50(-1.16%) |
Mar 06, 2023 | 43.70 | 43.76 | 43.46 | 43.46 | 2,095 | -0.23(-0.53%) |
Mar 03, 2023 | 43.44 | 43.70 | 43.44 | 43.70 | 739 | +0.45(+1.05%) |
Mar 02, 2023 | 43.16 | 43.40 | 43.10 | 43.24 | 6,687 | +0.01(+0.02%) |
Mar 01, 2023 | 43.32 | 43.32 | 43.16 | 43.23 | 3,516 | +0.97(+2.28%) |
Feb 28, 2023 | 42.43 | 42.43 | 42.27 | 42.27 | 921 | -0.27(-0.64%) |
Feb 27, 2023 | 42.55 | 42.70 | 42.51 | 42.54 | 5,302 | +0.10(+0.23%) |
Feb 24, 2023 | 42.34 | 42.44 | 42.22 | 42.44 | 1,647 | -0.91(-2.11%) |
Feb 23, 2023 | 43.62 | 43.62 | 43.16 | 43.35 | 1,822 | +0.23(+0.54%) |
Feb 22, 2023 | 43.09 | 43.24 | 43.05 | 43.12 | 4,613 | -0.29(-0.68%) |
Feb 21, 2023 | 43.70 | 43.70 | 43.33 | 43.42 | 629 | -0.44(-1.01%) |
Feb 17, 2023 | 43.81 | 43.91 | 43.81 | 43.86 | 3,877 | -0.52(-1.17%) |
Feb 16, 2023 | 44.34 | 44.64 | 44.34 | 44.38 | 3,059 | -0.17(-0.39%) |
Feb 15, 2023 | 44.26 | 44.56 | 44.19 | 44.56 | 41,612 | -0.14(-0.30%) |
Feb 14, 2023 | 44.52 | 44.76 | 44.52 | 44.69 | 4,062 | -0.19(-0.43%) |
Feb 13, 2023 | 44.90 | 45.00 | 44.78 | 44.88 | 22,790 | +0.33(+0.74%) |
Feb 10, 2023 | 44.37 | 44.56 | 44.37 | 44.56 | 431 | -0.41(-0.90%) |
Feb 09, 2023 | 45.27 | 45.27 | 44.90 | 44.96 | 1,678 | +0.26(+0.58%) |
Feb 08, 2023 | 44.79 | 44.83 | 44.70 | 44.70 | 1,949 | -0.25(-0.56%) |
Feb 07, 2023 | 44.79 | 44.95 | 44.48 | 44.95 | 1,463 | +0.26(+0.59%) |
Feb 06, 2023 | 44.65 | 44.74 | 44.46 | 44.69 | 3,696 | -0.61(-1.35%) |
Feb 03, 2023 | 45.72 | 45.72 | 45.21 | 45.30 | 3,961 | -0.74(-1.62%) |
Feb 02, 2023 | 45.91 | 46.22 | 45.91 | 46.04 | 2,906 | -0.47(-1.02%) |