Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.86 | 40.86 | 39.99 | 40.45 | 183,567 | -0.50(-1.23%) |
Apr 27, 2023 | 41.47 | 42.01 | 40.88 | 40.95 | 115,593 | -0.46(-1.10%) |
Apr 26, 2023 | 43.44 | 43.58 | 41.20 | 41.41 | 182,318 | -2.17(-4.97%) |
Apr 25, 2023 | 43.57 | 43.80 | 43.21 | 43.57 | 134,720 | +0.09(+0.20%) |
Apr 24, 2023 | 43.85 | 44.19 | 43.36 | 43.48 | 122,718 | -0.37(-0.83%) |
Apr 21, 2023 | 43.86 | 44.04 | 43.44 | 43.85 | 137,844 | +0.29(+0.66%) |
Apr 20, 2023 | 44.37 | 44.37 | 43.06 | 43.56 | 156,816 | -0.79(-1.78%) |
Apr 19, 2023 | 44.73 | 44.79 | 44.27 | 44.35 | 94,652 | -0.19(-0.42%) |
Apr 18, 2023 | 43.96 | 44.57 | 43.73 | 44.54 | 121,862 | +0.69(+1.58%) |
Apr 17, 2023 | 44.27 | 44.29 | 43.50 | 43.85 | 87,232 | -0.23(-0.52%) |
Apr 14, 2023 | 44.68 | 44.83 | 43.91 | 44.08 | 102,236 | -0.68(-1.53%) |
Apr 13, 2023 | 44.98 | 44.98 | 44.36 | 44.76 | 106,608 | -0.18(-0.40%) |
Apr 12, 2023 | 44.57 | 45.05 | 44.17 | 44.94 | 117,018 | +0.39(+0.87%) |
Apr 11, 2023 | 44.45 | 45.06 | 44.27 | 44.55 | 113,820 | +0.09(+0.20%) |
Apr 10, 2023 | 44.42 | 44.58 | 43.81 | 44.46 | 149,290 | -0.09(-0.20%) |
Apr 06, 2023 | 45.07 | 45.50 | 44.31 | 44.55 | 112,073 | -0.44(-0.97%) |
Apr 05, 2023 | 44.74 | 45.27 | 44.56 | 44.99 | 77,848 | +0.13(+0.29%) |
Apr 04, 2023 | 45.28 | 45.36 | 44.46 | 44.86 | 91,459 | -0.32(-0.70%) |
Apr 03, 2023 | 44.36 | 45.29 | 44.15 | 45.18 | 168,915 | +0.74(+1.67%) |
Mar 31, 2023 | 44.09 | 44.46 | 43.87 | 44.43 | 117,662 | +0.46(+1.03%) |
Mar 30, 2023 | 44.27 | 44.43 | 43.37 | 43.98 | 105,897 | -0.30(-0.67%) |
Mar 29, 2023 | 44.48 | 44.64 | 44.17 | 44.27 | 65,005 | -0.04(-0.09%) |
Mar 28, 2023 | 44.25 | 44.67 | 43.96 | 44.31 | 72,112 | +0.00(+0.00%) |
Mar 27, 2023 | 44.63 | 44.91 | 44.16 | 44.31 | 100,158 | +0.04(+0.09%) |
Mar 24, 2023 | 43.14 | 44.40 | 42.81 | 44.27 | 90,337 | +1.14(+2.64%) |
Mar 23, 2023 | 43.28 | 43.41 | 42.89 | 43.14 | 120,230 | -0.14(-0.32%) |
Mar 22, 2023 | 44.36 | 44.42 | 43.23 | 43.28 | 104,791 | -1.07(-2.41%) |
Mar 21, 2023 | 44.88 | 44.93 | 43.81 | 44.34 | 151,711 | -0.25(-0.55%) |
Mar 20, 2023 | 44.21 | 45.41 | 44.21 | 44.59 | 192,155 | +0.46(+1.03%) |
Mar 17, 2023 | 44.25 | 44.30 | 43.52 | 44.14 | 335,002 | -0.27(-0.60%) |
Mar 16, 2023 | 43.99 | 44.48 | 43.64 | 44.40 | 172,633 | +0.29(+0.65%) |
Mar 15, 2023 | 43.54 | 44.39 | 43.28 | 44.12 | 187,269 | +0.24(+0.54%) |
Mar 14, 2023 | 42.94 | 43.91 | 42.65 | 43.88 | 130,732 | +1.47(+3.48%) |
Mar 13, 2023 | 41.78 | 43.10 | 41.49 | 42.40 | 146,241 | +0.42(+0.99%) |
Mar 10, 2023 | 41.51 | 42.22 | 41.46 | 41.99 | 152,759 | +0.44(+1.05%) |
Mar 09, 2023 | 42.31 | 42.56 | 41.42 | 41.55 | 137,806 | -0.53(-1.27%) |
Mar 08, 2023 | 41.70 | 42.25 | 41.29 | 42.09 | 81,183 | +0.46(+1.12%) |
Mar 07, 2023 | 42.01 | 42.02 | 41.26 | 41.62 | 94,729 | -0.24(-0.57%) |
Mar 06, 2023 | 42.10 | 42.13 | 41.37 | 41.86 | 164,984 | -0.37(-0.87%) |
Mar 03, 2023 | 42.18 | 42.35 | 41.12 | 42.23 | 144,334 | +0.33(+0.78%) |
Mar 02, 2023 | 41.69 | 42.32 | 41.66 | 41.90 | 108,315 | +0.09(+0.21%) |
Mar 01, 2023 | 42.28 | 42.43 | 41.55 | 41.81 | 99,984 | -0.39(-0.93%) |
Feb 28, 2023 | 41.95 | 42.48 | 41.71 | 42.21 | 144,782 | +0.02(+0.05%) |
Feb 27, 2023 | 42.61 | 42.95 | 42.12 | 42.19 | 67,989 | -0.40(-0.95%) |
Feb 24, 2023 | 42.64 | 42.86 | 42.20 | 42.59 | 79,188 | -0.30(-0.69%) |
Feb 23, 2023 | 43.01 | 43.63 | 42.30 | 42.89 | 114,565 | +0.01(+0.02%) |
Feb 22, 2023 | 43.04 | 43.28 | 42.52 | 42.88 | 139,157 | -0.16(-0.38%) |
Feb 21, 2023 | 44.26 | 44.38 | 42.90 | 43.04 | 168,856 | -1.22(-2.75%) |
Feb 17, 2023 | 43.16 | 44.26 | 43.15 | 44.26 | 117,093 | +1.35(+3.15%) |
Feb 16, 2023 | 41.95 | 42.97 | 41.81 | 42.91 | 100,584 | +0.67(+1.59%) |
Feb 15, 2023 | 42.88 | 42.88 | 40.80 | 42.24 | 138,833 | -0.30(-0.70%) |
Feb 14, 2023 | 43.43 | 43.55 | 42.50 | 42.53 | 79,573 | -1.07(-2.46%) |
Feb 13, 2023 | 43.13 | 43.79 | 42.94 | 43.61 | 85,429 | +0.58(+1.36%) |
Feb 10, 2023 | 43.02 | 43.20 | 42.81 | 43.02 | 89,040 | -0.12(-0.29%) |
Feb 09, 2023 | 44.06 | 44.06 | 42.89 | 43.15 | 106,252 | -0.62(-1.42%) |
Feb 08, 2023 | 43.98 | 44.23 | 43.55 | 43.77 | 77,649 | -0.50(-1.13%) |
Feb 07, 2023 | 45.31 | 45.31 | 43.84 | 44.27 | 130,219 | -1.04(-2.29%) |
Feb 06, 2023 | 44.86 | 45.52 | 44.33 | 45.30 | 136,508 | +0.33(+0.72%) |
Feb 03, 2023 | 43.98 | 45.08 | 43.47 | 44.98 | 237,864 | +1.05(+2.40%) |
Feb 02, 2023 | 43.13 | 44.09 | 42.62 | 43.92 | 210,560 | +0.54(+1.24%) |