Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.38 | 45.57 | 45.35 | 45.52 | 67,547 | +0.21(+0.47%) |
Apr 27, 2023 | 44.82 | 45.31 | 44.82 | 45.31 | 64,875 | +0.50(+1.11%) |
Apr 26, 2023 | 44.91 | 45.07 | 44.79 | 44.81 | 84,524 | -0.32(-0.71%) |
Apr 25, 2023 | 45.11 | 45.44 | 45.08 | 45.13 | 71,735 | -0.05(-0.11%) |
Apr 24, 2023 | 45.08 | 45.22 | 45.04 | 45.18 | 84,460 | +0.13(+0.28%) |
Apr 21, 2023 | 45.03 | 45.23 | 44.94 | 45.05 | 85,710 | +0.28(+0.63%) |
Apr 20, 2023 | 44.51 | 44.84 | 44.51 | 44.77 | 56,310 | +0.14(+0.31%) |
Apr 19, 2023 | 44.69 | 44.77 | 44.53 | 44.64 | 56,657 | -0.01(-0.02%) |
Apr 18, 2023 | 44.53 | 44.68 | 44.37 | 44.65 | 145,429 | +0.13(+0.28%) |
Apr 17, 2023 | 44.33 | 44.53 | 44.32 | 44.52 | 88,091 | +0.29(+0.66%) |
Apr 14, 2023 | 44.43 | 44.57 | 44.14 | 44.23 | 55,660 | -0.26(-0.59%) |
Apr 13, 2023 | 44.29 | 44.51 | 44.10 | 44.49 | 136,118 | +0.26(+0.59%) |
Apr 12, 2023 | 44.38 | 44.55 | 44.21 | 44.23 | 50,036 | -0.16(-0.35%) |
Apr 11, 2023 | 44.32 | 44.50 | 44.32 | 44.38 | 74,306 | +0.14(+0.31%) |
Apr 10, 2023 | 44.12 | 44.25 | 43.94 | 44.25 | 117,790 | -0.02(-0.04%) |
Apr 06, 2023 | 44.22 | 44.38 | 44.08 | 44.27 | 572,782 | +0.01(+0.02%) |
Apr 05, 2023 | 44.16 | 44.40 | 44.16 | 44.26 | 76,585 | +0.22(+0.51%) |
Apr 04, 2023 | 44.18 | 44.35 | 43.95 | 44.03 | 448,785 | -0.20(-0.46%) |
Apr 03, 2023 | 43.99 | 44.30 | 43.90 | 44.24 | 123,847 | +0.27(+0.62%) |
Mar 31, 2023 | 43.79 | 44.00 | 43.79 | 43.96 | 138,151 | +0.34(+0.78%) |
Mar 30, 2023 | 43.62 | 43.74 | 43.51 | 43.62 | 70,117 | +0.10(+0.22%) |
Mar 29, 2023 | 43.49 | 43.56 | 43.43 | 43.53 | 303,106 | +0.24(+0.56%) |
Mar 28, 2023 | 43.20 | 43.48 | 43.20 | 43.28 | 112,671 | +0.08(+0.18%) |
Mar 27, 2023 | 43.11 | 43.38 | 43.04 | 43.20 | 93,882 | +0.23(+0.54%) |
Mar 24, 2023 | 42.21 | 42.99 | 42.21 | 42.97 | 157,083 | +0.75(+1.78%) |
Mar 23, 2023 | 42.52 | 42.63 | 42.06 | 42.22 | 68,612 | -0.14(-0.32%) |
Mar 22, 2023 | 42.80 | 42.96 | 42.35 | 42.36 | 249,209 | -0.37(-0.87%) |
Mar 21, 2023 | 42.82 | 42.85 | 42.41 | 42.73 | 371,432 | +0.04(+0.09%) |
Mar 20, 2023 | 42.24 | 42.72 | 42.24 | 42.69 | 101,623 | +0.56(+1.34%) |
Mar 17, 2023 | 42.40 | 42.40 | 41.92 | 42.12 | 100,354 | -0.33(-0.78%) |
Mar 16, 2023 | 42.33 | 42.47 | 42.17 | 42.45 | 138,510 | +0.02(+0.05%) |
Mar 15, 2023 | 41.89 | 42.43 | 41.77 | 42.43 | 157,522 | +0.24(+0.57%) |
Mar 14, 2023 | 42.03 | 42.22 | 41.82 | 42.19 | 290,246 | +0.42(+1.00%) |
Mar 13, 2023 | 41.60 | 42.35 | 41.60 | 41.78 | 199,926 | +0.13(+0.30%) |
Mar 10, 2023 | 41.92 | 42.06 | 41.47 | 41.65 | 117,487 | -0.27(-0.65%) |
Mar 09, 2023 | 42.39 | 42.50 | 41.82 | 41.92 | 604,110 | -0.39(-0.92%) |
Mar 08, 2023 | 42.24 | 42.34 | 42.05 | 42.31 | 61,214 | +0.05(+0.11%) |
Mar 07, 2023 | 42.70 | 42.81 | 42.20 | 42.26 | 149,904 | -0.44(-1.02%) |
Mar 06, 2023 | 42.60 | 42.80 | 42.59 | 42.70 | 119,878 | +0.01(+0.02%) |
Mar 03, 2023 | 42.62 | 42.71 | 42.33 | 42.69 | 209,175 | +0.09(+0.20%) |
Mar 02, 2023 | 41.96 | 42.69 | 41.96 | 42.60 | 63,964 | +0.52(+1.24%) |
Mar 01, 2023 | 42.20 | 42.21 | 41.73 | 42.08 | 94,288 | -0.25(-0.59%) |
Feb 28, 2023 | 42.55 | 42.58 | 42.32 | 42.33 | 74,808 | -0.35(-0.82%) |
Feb 27, 2023 | 42.93 | 43.01 | 42.56 | 42.68 | 67,403 | -0.05(-0.11%) |
Feb 24, 2023 | 42.68 | 42.78 | 42.48 | 42.72 | 93,721 | -0.27(-0.63%) |
Feb 23, 2023 | 43.12 | 43.20 | 42.71 | 43.00 | 105,816 | -0.07(-0.16%) |
Feb 22, 2023 | 43.13 | 43.41 | 42.95 | 43.06 | 97,001 | -0.07(-0.16%) |
Feb 21, 2023 | 43.07 | 43.32 | 42.94 | 43.13 | 164,033 | -0.19(-0.45%) |
Feb 17, 2023 | 42.75 | 43.32 | 42.75 | 43.32 | 59,986 | +0.52(+1.22%) |
Feb 16, 2023 | 42.76 | 43.06 | 42.59 | 42.80 | 141,365 | -0.36(-0.83%) |
Feb 15, 2023 | 42.88 | 43.16 | 42.72 | 43.16 | 119,704 | +0.21(+0.50%) |
Feb 14, 2023 | 43.26 | 43.37 | 42.82 | 42.95 | 82,314 | -0.38(-0.87%) |
Feb 13, 2023 | 42.86 | 43.33 | 42.86 | 43.32 | 77,308 | +0.48(+1.13%) |
Feb 10, 2023 | 42.44 | 42.84 | 42.40 | 42.84 | 57,193 | +0.38(+0.89%) |
Feb 09, 2023 | 42.90 | 42.97 | 42.41 | 42.46 | 99,714 | -0.19(-0.45%) |
Feb 08, 2023 | 42.87 | 42.87 | 42.60 | 42.66 | 93,079 | -0.31(-0.72%) |
Feb 07, 2023 | 42.93 | 43.04 | 42.52 | 42.97 | 110,245 | -0.16(-0.38%) |
Feb 06, 2023 | 43.02 | 43.22 | 43.01 | 43.13 | 150,329 | -0.03(-0.07%) |
Feb 03, 2023 | 43.31 | 43.39 | 42.90 | 43.16 | 136,826 | -0.16(-0.38%) |
Feb 02, 2023 | 43.53 | 43.60 | 43.16 | 43.32 | 259,425 | -0.32(-0.73%) |