Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.03 | 41.49 | 40.27 | 40.69 | 46,680 | -0.42(-1.02%) |
Apr 27, 2023 | 40.83 | 41.30 | 40.74 | 41.11 | 30,161 | +0.15(+0.37%) |
Apr 26, 2023 | 43.08 | 43.50 | 40.51 | 40.96 | 52,160 | -2.38(-5.48%) |
Apr 25, 2023 | 43.08 | 43.52 | 43.04 | 43.34 | 48,762 | -0.18(-0.41%) |
Apr 24, 2023 | 43.52 | 43.63 | 43.07 | 43.52 | 35,004 | -0.29(-0.66%) |
Apr 21, 2023 | 44.07 | 44.07 | 43.50 | 43.81 | 32,401 | -0.22(-0.49%) |
Apr 20, 2023 | 43.95 | 44.17 | 43.51 | 44.02 | 39,303 | -0.29(-0.65%) |
Apr 19, 2023 | 43.46 | 44.36 | 43.40 | 44.31 | 64,912 | +0.62(+1.41%) |
Apr 18, 2023 | 44.49 | 44.49 | 43.39 | 43.69 | 39,845 | -0.60(-1.35%) |
Apr 17, 2023 | 43.66 | 44.44 | 43.66 | 44.29 | 27,442 | +0.63(+1.44%) |
Apr 14, 2023 | 44.24 | 44.62 | 43.41 | 43.66 | 44,113 | -0.40(-0.91%) |
Apr 13, 2023 | 44.53 | 44.53 | 43.54 | 44.07 | 53,574 | -0.44(-0.99%) |
Apr 12, 2023 | 45.09 | 45.09 | 44.10 | 44.51 | 53,047 | -0.26(-0.59%) |
Apr 11, 2023 | 44.72 | 45.23 | 44.41 | 44.77 | 22,097 | +0.18(+0.40%) |
Apr 10, 2023 | 44.39 | 44.70 | 43.86 | 44.59 | 45,984 | +0.10(+0.23%) |
Apr 06, 2023 | 43.97 | 44.58 | 43.75 | 44.49 | 52,285 | +0.81(+1.86%) |
Apr 05, 2023 | 43.95 | 44.25 | 43.52 | 43.67 | 32,202 | -0.28(-0.64%) |
Apr 04, 2023 | 44.70 | 44.70 | 43.40 | 43.95 | 56,242 | -0.53(-1.20%) |
Apr 03, 2023 | 45.03 | 45.62 | 44.20 | 44.49 | 68,724 | -0.51(-1.14%) |
Mar 31, 2023 | 44.88 | 45.24 | 44.28 | 45.00 | 93,599 | +0.58(+1.31%) |
Mar 30, 2023 | 44.55 | 45.15 | 44.01 | 44.42 | 38,001 | +0.04(+0.08%) |
Mar 29, 2023 | 43.92 | 44.68 | 43.92 | 44.39 | 52,565 | +0.59(+1.35%) |
Mar 28, 2023 | 43.96 | 44.20 | 43.21 | 43.80 | 38,916 | -0.47(-1.06%) |
Mar 27, 2023 | 44.88 | 44.89 | 44.18 | 44.26 | 37,160 | -0.39(-0.88%) |
Mar 24, 2023 | 43.12 | 44.82 | 42.79 | 44.66 | 37,507 | +1.28(+2.95%) |
Mar 23, 2023 | 43.86 | 44.31 | 43.24 | 43.38 | 46,409 | -0.31(-0.71%) |
Mar 22, 2023 | 45.29 | 45.32 | 43.68 | 43.68 | 70,891 | -1.86(-4.09%) |
Mar 21, 2023 | 46.30 | 46.71 | 45.34 | 45.55 | 81,351 | -0.53(-1.16%) |
Mar 20, 2023 | 45.51 | 46.43 | 45.45 | 46.08 | 58,054 | +0.79(+1.73%) |
Mar 17, 2023 | 45.42 | 46.09 | 45.11 | 45.29 | 234,843 | -0.45(-0.99%) |
Mar 16, 2023 | 44.96 | 45.90 | 44.26 | 45.75 | 70,942 | +0.45(+1.00%) |
Mar 15, 2023 | 44.70 | 45.41 | 44.32 | 45.29 | 56,780 | -0.10(-0.22%) |
Mar 14, 2023 | 45.94 | 46.24 | 44.88 | 45.40 | 76,851 | +0.45(+1.01%) |
Mar 13, 2023 | 44.04 | 45.52 | 43.71 | 44.94 | 59,824 | +0.36(+0.81%) |
Mar 10, 2023 | 45.68 | 46.02 | 44.07 | 44.58 | 50,949 | -1.09(-2.38%) |
Mar 09, 2023 | 45.21 | 46.13 | 44.65 | 45.67 | 50,363 | +0.64(+1.41%) |
Mar 08, 2023 | 44.60 | 45.52 | 44.56 | 45.04 | 51,972 | +0.14(+0.31%) |
Mar 07, 2023 | 46.43 | 46.43 | 44.62 | 44.90 | 41,234 | -1.25(-2.72%) |
Mar 06, 2023 | 46.85 | 46.85 | 45.85 | 46.15 | 93,280 | -0.60(-1.28%) |
Mar 03, 2023 | 47.12 | 47.22 | 46.69 | 46.75 | 43,185 | -0.29(-0.61%) |
Mar 02, 2023 | 47.71 | 47.82 | 47.04 | 47.04 | 30,676 | -0.72(-1.51%) |
Mar 01, 2023 | 48.46 | 48.52 | 47.55 | 47.76 | 61,992 | -1.12(-2.30%) |
Feb 28, 2023 | 48.74 | 49.69 | 48.74 | 48.88 | 127,935 | -0.27(-0.54%) |
Feb 27, 2023 | 50.10 | 50.13 | 49.09 | 49.15 | 44,323 | -0.48(-0.97%) |
Feb 24, 2023 | 50.33 | 50.96 | 49.44 | 49.63 | 50,379 | -1.22(-2.39%) |
Feb 23, 2023 | 50.35 | 51.17 | 50.22 | 50.84 | 49,108 | +0.53(+1.06%) |
Feb 22, 2023 | 51.12 | 51.17 | 50.11 | 50.31 | 61,604 | -0.54(-1.07%) |
Feb 21, 2023 | 51.63 | 51.63 | 50.48 | 50.85 | 43,161 | -0.89(-1.71%) |
Feb 17, 2023 | 51.71 | 52.00 | 51.25 | 51.74 | 61,429 | +0.29(+0.56%) |
Feb 16, 2023 | 50.35 | 51.77 | 50.01 | 51.45 | 29,406 | +0.23(+0.45%) |
Feb 15, 2023 | 50.31 | 51.52 | 49.88 | 51.22 | 32,746 | +0.56(+1.11%) |
Feb 14, 2023 | 50.73 | 51.32 | 50.23 | 50.66 | 32,095 | -0.44(-0.87%) |
Feb 13, 2023 | 50.76 | 51.49 | 50.76 | 51.10 | 54,164 | +0.34(+0.67%) |
Feb 10, 2023 | 49.96 | 51.00 | 49.96 | 50.76 | 55,907 | +0.44(+0.88%) |
Feb 09, 2023 | 51.91 | 51.91 | 50.25 | 50.32 | 54,979 | -1.26(-2.45%) |
Feb 08, 2023 | 51.00 | 51.71 | 50.86 | 51.58 | 46,925 | +0.09(+0.18%) |
Feb 07, 2023 | 51.53 | 52.10 | 50.94 | 51.49 | 80,652 | +0.09(+0.18%) |
Feb 06, 2023 | 52.81 | 52.81 | 50.78 | 51.40 | 78,467 | -1.39(-2.64%) |
Feb 03, 2023 | 52.70 | 52.85 | 51.64 | 52.79 | 79,944 | -0.18(-0.33%) |
Feb 02, 2023 | 51.52 | 53.03 | 51.52 | 52.96 | 56,937 | +1.50(+2.92%) |