Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.24 | 45.48 | 43.91 | 45.03 | 664,597 | +0.79(+1.79%) |
Apr 27, 2023 | 42.69 | 44.41 | 42.60 | 44.24 | 518,906 | +1.36(+3.17%) |
Apr 26, 2023 | 43.75 | 44.52 | 42.53 | 42.88 | 614,951 | -0.87(-1.99%) |
Apr 25, 2023 | 44.99 | 45.06 | 43.26 | 43.75 | 524,225 | -2.29(-4.97%) |
Apr 24, 2023 | 44.48 | 46.44 | 44.24 | 46.04 | 352,591 | +1.55(+3.48%) |
Apr 21, 2023 | 45.58 | 45.66 | 43.81 | 44.49 | 521,246 | -1.23(-2.69%) |
Apr 20, 2023 | 46.44 | 46.69 | 44.89 | 45.72 | 610,289 | -1.33(-2.83%) |
Apr 19, 2023 | 46.31 | 47.41 | 45.98 | 47.05 | 736,714 | +0.37(+0.79%) |
Apr 18, 2023 | 46.64 | 47.40 | 46.17 | 46.68 | 512,248 | -0.24(-0.51%) |
Apr 17, 2023 | 46.00 | 46.94 | 45.82 | 46.92 | 386,071 | +0.95(+2.07%) |
Apr 14, 2023 | 46.43 | 46.90 | 45.42 | 45.97 | 399,107 | -0.33(-0.71%) |
Apr 13, 2023 | 45.90 | 46.71 | 45.61 | 46.30 | 594,654 | +0.62(+1.36%) |
Apr 12, 2023 | 44.00 | 46.06 | 43.43 | 45.68 | 495,203 | +1.89(+4.32%) |
Apr 11, 2023 | 43.86 | 44.44 | 43.16 | 43.79 | 485,918 | -0.07(-0.16%) |
Apr 10, 2023 | 43.34 | 44.48 | 43.34 | 43.86 | 479,454 | +0.54(+1.25%) |
Apr 06, 2023 | 43.24 | 43.53 | 42.61 | 43.32 | 434,822 | -0.14(-0.32%) |
Apr 05, 2023 | 43.79 | 44.37 | 42.88 | 43.46 | 509,526 | -0.54(-1.23%) |
Apr 04, 2023 | 46.24 | 46.59 | 43.00 | 44.00 | 571,987 | -2.29(-4.95%) |
Apr 03, 2023 | 47.00 | 48.18 | 45.15 | 46.29 | 1,160,988 | +2.21(+5.01%) |
Mar 31, 2023 | 44.63 | 45.16 | 43.91 | 44.08 | 709,823 | -0.53(-1.19%) |
Mar 30, 2023 | 46.32 | 46.32 | 44.25 | 44.61 | 658,154 | -1.19(-2.60%) |
Mar 29, 2023 | 44.68 | 45.84 | 44.20 | 45.80 | 969,494 | +1.51(+3.41%) |
Mar 28, 2023 | 41.99 | 44.31 | 41.99 | 44.29 | 621,186 | +1.78(+4.19%) |
Mar 27, 2023 | 41.00 | 42.69 | 40.67 | 42.51 | 826,822 | +2.01(+4.96%) |
Mar 24, 2023 | 39.71 | 40.90 | 39.36 | 40.50 | 745,467 | -0.62(-1.51%) |
Mar 23, 2023 | 42.06 | 43.09 | 40.40 | 41.12 | 971,471 | -0.62(-1.49%) |
Mar 22, 2023 | 43.33 | 43.72 | 41.49 | 41.74 | 802,742 | -1.48(-3.42%) |
Mar 21, 2023 | 43.00 | 43.59 | 41.89 | 43.22 | 1,085,594 | +2.29(+5.59%) |
Mar 20, 2023 | 40.00 | 41.26 | 39.75 | 40.93 | 784,484 | +1.22(+3.07%) |
Mar 17, 2023 | 39.74 | 39.97 | 37.76 | 39.71 | 1,584,105 | -0.10(-0.25%) |
Mar 16, 2023 | 38.55 | 40.14 | 38.52 | 39.81 | 994,442 | +0.54(+1.38%) |
Mar 15, 2023 | 40.82 | 41.29 | 38.32 | 39.27 | 1,507,983 | -4.13(-9.52%) |
Mar 14, 2023 | 43.09 | 45.29 | 42.87 | 43.40 | 695,514 | +0.69(+1.62%) |
Mar 13, 2023 | 44.16 | 44.98 | 42.45 | 42.71 | 1,265,193 | -3.13(-6.83%) |
Mar 10, 2023 | 47.36 | 48.35 | 45.54 | 45.84 | 724,989 | -1.27(-2.70%) |
Mar 09, 2023 | 50.34 | 51.37 | 47.11 | 47.11 | 749,055 | -3.33(-6.60%) |
Mar 08, 2023 | 51.57 | 51.71 | 48.94 | 50.44 | 950,673 | -1.34(-2.59%) |
Mar 07, 2023 | 50.13 | 51.88 | 50.00 | 51.78 | 1,436,146 | +2.84(+5.80%) |
Mar 06, 2023 | 49.06 | 49.58 | 48.08 | 48.94 | 708,142 | -0.56(-1.13%) |
Mar 03, 2023 | 47.57 | 49.72 | 47.45 | 49.50 | 743,615 | +1.46(+3.04%) |
Mar 02, 2023 | 48.51 | 49.09 | 47.36 | 48.04 | 589,621 | -0.84(-1.72%) |
Mar 01, 2023 | 48.81 | 49.32 | 47.56 | 48.88 | 750,281 | +0.04(+0.08%) |
Feb 28, 2023 | 46.27 | 51.65 | 46.20 | 48.84 | 1,525,320 | +3.59(+7.93%) |
Feb 27, 2023 | 43.81 | 45.48 | 43.50 | 45.25 | 839,910 | +1.44(+3.29%) |
Feb 24, 2023 | 42.63 | 44.15 | 42.16 | 43.81 | 1,031,876 | +0.42(+0.97%) |
Feb 23, 2023 | 42.76 | 43.96 | 42.52 | 43.39 | 1,457,700 | +1.90(+4.58%) |
Feb 22, 2023 | 42.53 | 43.08 | 40.88 | 41.49 | 870,929 | -1.38(-3.22%) |
Feb 21, 2023 | 43.76 | 44.30 | 42.48 | 42.87 | 810,903 | -1.14(-2.59%) |
Feb 17, 2023 | 44.43 | 45.75 | 43.72 | 44.01 | 603,481 | -1.05(-2.33%) |
Feb 16, 2023 | 45.70 | 47.12 | 45.04 | 45.06 | 827,516 | -0.90(-1.96%) |
Feb 15, 2023 | 45.58 | 46.34 | 44.78 | 45.96 | 524,917 | -0.05(-0.11%) |
Feb 14, 2023 | 44.54 | 46.32 | 44.03 | 46.01 | 611,703 | +0.94(+2.09%) |
Feb 13, 2023 | 44.67 | 45.25 | 43.56 | 45.07 | 426,063 | -0.21(-0.46%) |
Feb 10, 2023 | 44.87 | 45.51 | 44.59 | 45.28 | 647,268 | +0.81(+1.82%) |
Feb 09, 2023 | 45.57 | 45.81 | 44.32 | 44.47 | 536,487 | -1.35(-2.95%) |
Feb 08, 2023 | 45.25 | 46.78 | 45.20 | 45.82 | 735,442 | +0.71(+1.57%) |
Feb 07, 2023 | 43.73 | 45.23 | 43.45 | 45.11 | 709,097 | +1.41(+3.23%) |
Feb 06, 2023 | 43.99 | 44.42 | 43.04 | 43.70 | 448,326 | +0.00(+0.00%) |
Feb 03, 2023 | 41.85 | 44.69 | 41.84 | 43.70 | 614,856 | +1.67(+3.97%) |
Feb 02, 2023 | 44.19 | 44.19 | 41.23 | 42.03 | 1,126,391 | -2.36(-5.32%) |