Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.96 | 41.96 | 39.78 | 40.32 | 495,007 | -1.85(-4.39%) |
Apr 27, 2023 | 43.30 | 43.54 | 42.14 | 42.17 | 136,557 | -1.08(-2.50%) |
Apr 26, 2023 | 43.00 | 43.74 | 42.26 | 43.25 | 226,594 | +0.58(+1.36%) |
Apr 25, 2023 | 42.67 | 43.28 | 41.96 | 42.67 | 247,557 | -0.46(-1.07%) |
Apr 24, 2023 | 45.20 | 45.46 | 42.61 | 43.13 | 425,722 | -2.07(-4.58%) |
Apr 21, 2023 | 44.95 | 45.66 | 44.67 | 45.20 | 146,493 | +0.10(+0.22%) |
Apr 20, 2023 | 45.18 | 45.83 | 44.80 | 45.10 | 159,648 | -0.38(-0.84%) |
Apr 19, 2023 | 46.17 | 47.04 | 45.00 | 45.48 | 232,278 | -0.76(-1.64%) |
Apr 18, 2023 | 45.31 | 46.34 | 45.20 | 46.24 | 212,966 | +1.34(+2.98%) |
Apr 17, 2023 | 44.54 | 44.96 | 43.98 | 44.90 | 165,382 | +0.49(+1.10%) |
Apr 14, 2023 | 44.04 | 45.22 | 43.58 | 44.41 | 155,438 | -0.04(-0.09%) |
Apr 13, 2023 | 45.30 | 46.00 | 44.41 | 44.45 | 209,979 | -0.68(-1.51%) |
Apr 12, 2023 | 44.64 | 45.70 | 44.49 | 45.13 | 190,221 | +0.88(+1.99%) |
Apr 11, 2023 | 45.04 | 45.59 | 44.15 | 44.25 | 256,495 | -0.79(-1.75%) |
Apr 10, 2023 | 44.83 | 45.18 | 44.00 | 45.04 | 418,662 | -0.09(-0.20%) |
Apr 06, 2023 | 43.81 | 45.18 | 43.59 | 45.13 | 217,205 | +0.96(+2.17%) |
Apr 05, 2023 | 44.47 | 44.64 | 43.14 | 44.17 | 324,638 | -0.58(-1.30%) |
Apr 04, 2023 | 45.25 | 45.61 | 44.21 | 44.75 | 190,824 | -0.12(-0.27%) |
Apr 03, 2023 | 44.48 | 45.17 | 43.69 | 44.87 | 313,432 | +0.03(+0.07%) |
Mar 31, 2023 | 44.19 | 45.45 | 44.19 | 44.84 | 533,600 | +0.78(+1.77%) |
Mar 30, 2023 | 44.35 | 44.74 | 43.85 | 44.06 | 236,777 | -0.08(-0.18%) |
Mar 29, 2023 | 43.76 | 44.43 | 43.28 | 44.14 | 287,284 | +0.89(+2.06%) |
Mar 28, 2023 | 43.31 | 43.67 | 42.58 | 43.25 | 225,417 | -0.08(-0.18%) |
Mar 27, 2023 | 42.45 | 43.79 | 42.03 | 43.33 | 306,278 | +1.38(+3.29%) |
Mar 24, 2023 | 42.69 | 42.88 | 41.25 | 41.95 | 193,882 | -0.98(-2.28%) |
Mar 23, 2023 | 41.87 | 43.52 | 41.35 | 42.93 | 486,772 | +1.59(+3.85%) |
Mar 22, 2023 | 41.25 | 42.47 | 40.90 | 41.34 | 260,284 | +0.20(+0.49%) |
Mar 21, 2023 | 40.00 | 41.18 | 39.74 | 41.14 | 418,498 | +1.51(+3.81%) |
Mar 20, 2023 | 39.31 | 39.67 | 38.67 | 39.63 | 183,358 | +0.36(+0.92%) |
Mar 17, 2023 | 40.46 | 40.84 | 39.02 | 39.27 | 327,474 | -1.47(-3.61%) |
Mar 16, 2023 | 39.21 | 41.25 | 39.21 | 40.74 | 278,586 | +0.96(+2.41%) |
Mar 15, 2023 | 40.69 | 41.15 | 39.14 | 39.78 | 413,596 | -1.69(-4.08%) |
Mar 14, 2023 | 39.28 | 41.53 | 39.28 | 41.47 | 386,203 | +2.65(+6.83%) |
Mar 13, 2023 | 38.30 | 39.38 | 37.33 | 38.82 | 275,197 | +0.09(+0.23%) |
Mar 10, 2023 | 40.26 | 40.59 | 38.57 | 38.73 | 362,025 | -1.52(-3.78%) |
Mar 09, 2023 | 41.80 | 41.80 | 39.93 | 40.25 | 231,123 | -1.25(-3.01%) |
Mar 08, 2023 | 41.65 | 42.11 | 41.16 | 41.50 | 277,264 | -0.02(-0.05%) |
Mar 07, 2023 | 41.72 | 41.99 | 40.70 | 41.52 | 332,736 | +0.64(+1.57%) |
Mar 06, 2023 | 39.00 | 41.71 | 38.78 | 40.88 | 480,764 | +1.89(+4.85%) |
Mar 03, 2023 | 40.06 | 40.36 | 38.93 | 38.99 | 249,306 | -0.87(-2.18%) |
Mar 02, 2023 | 39.05 | 40.26 | 38.33 | 39.86 | 298,139 | +0.37(+0.94%) |
Mar 01, 2023 | 39.55 | 40.04 | 38.48 | 39.49 | 352,214 | -0.09(-0.23%) |
Feb 28, 2023 | 38.78 | 39.89 | 38.60 | 39.58 | 529,087 | +0.60(+1.54%) |
Feb 27, 2023 | 38.79 | 40.06 | 37.98 | 38.98 | 406,485 | +0.22(+0.57%) |
Feb 24, 2023 | 38.17 | 39.26 | 37.83 | 38.76 | 279,474 | -0.21(-0.54%) |
Feb 23, 2023 | 38.29 | 39.06 | 37.71 | 38.97 | 278,464 | +1.11(+2.93%) |
Feb 22, 2023 | 37.98 | 38.16 | 37.52 | 37.86 | 436,498 | +0.26(+0.69%) |
Feb 21, 2023 | 38.33 | 38.37 | 37.31 | 37.60 | 302,811 | -1.37(-3.52%) |
Feb 17, 2023 | 38.00 | 39.49 | 37.65 | 38.97 | 261,099 | +0.47(+1.22%) |
Feb 16, 2023 | 38.83 | 39.38 | 37.80 | 38.50 | 384,303 | -0.74(-1.89%) |
Feb 15, 2023 | 37.68 | 39.46 | 37.35 | 39.24 | 264,376 | +1.15(+3.02%) |
Feb 14, 2023 | 36.65 | 38.72 | 36.27 | 38.09 | 390,467 | +1.44(+3.93%) |
Feb 13, 2023 | 34.10 | 36.75 | 33.97 | 36.65 | 438,744 | +2.64(+7.76%) |
Feb 10, 2023 | 35.96 | 35.96 | 33.56 | 34.01 | 812,449 | -1.59(-4.47%) |
Feb 09, 2023 | 34.63 | 35.83 | 33.95 | 35.60 | 598,659 | +1.33(+3.88%) |
Feb 08, 2023 | 33.61 | 34.70 | 33.28 | 34.27 | 449,482 | +0.76(+2.27%) |
Feb 07, 2023 | 31.00 | 33.53 | 29.28 | 33.51 | 937,176 | +5.14(+18.12%) |
Feb 06, 2023 | 29.05 | 29.34 | 27.52 | 28.37 | 132,699 | -0.58(-2.00%) |
Feb 03, 2023 | 28.56 | 29.06 | 28.34 | 28.95 | 136,307 | -0.02(-0.07%) |
Feb 02, 2023 | 29.32 | 29.48 | 28.65 | 28.97 | 235,531 | -0.33(-1.13%) |