Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.45 | 45.19 | 44.45 | 45.19 | 189,613 | +0.55(+1.23%) |
Apr 27, 2023 | 44.12 | 44.75 | 44.12 | 44.65 | 92,092 | +0.69(+1.56%) |
Apr 26, 2023 | 44.18 | 44.45 | 43.73 | 43.96 | 86,274 | -0.38(-0.86%) |
Apr 25, 2023 | 44.91 | 44.92 | 44.33 | 44.34 | 100,125 | -0.91(-2.02%) |
Apr 24, 2023 | 45.32 | 45.50 | 45.18 | 45.25 | 77,447 | -0.12(-0.26%) |
Apr 21, 2023 | 45.55 | 45.55 | 45.13 | 45.37 | 81,123 | -0.30(-0.67%) |
Apr 20, 2023 | 45.58 | 45.83 | 45.53 | 45.68 | 289,322 | -0.25(-0.53%) |
Apr 19, 2023 | 45.47 | 46.05 | 45.47 | 45.92 | 157,072 | +0.28(+0.62%) |
Apr 18, 2023 | 45.62 | 45.69 | 45.25 | 45.64 | 144,512 | +0.17(+0.37%) |
Apr 17, 2023 | 44.78 | 45.47 | 44.48 | 45.47 | 88,069 | +0.62(+1.38%) |
Apr 14, 2023 | 44.97 | 45.30 | 44.60 | 44.85 | 93,456 | +0.36(+0.82%) |
Apr 13, 2023 | 44.24 | 44.55 | 43.88 | 44.49 | 92,627 | +0.28(+0.64%) |
Apr 12, 2023 | 44.52 | 44.69 | 44.07 | 44.20 | 109,914 | -0.11(-0.24%) |
Apr 11, 2023 | 44.01 | 44.50 | 44.01 | 44.31 | 105,365 | +0.38(+0.87%) |
Apr 10, 2023 | 43.56 | 43.93 | 43.48 | 43.93 | 84,123 | +0.18(+0.40%) |
Apr 06, 2023 | 43.49 | 43.87 | 43.49 | 43.75 | 86,302 | +0.23(+0.52%) |
Apr 05, 2023 | 43.39 | 43.65 | 43.26 | 43.53 | 221,032 | -0.11(-0.25%) |
Apr 04, 2023 | 44.23 | 44.31 | 43.28 | 43.64 | 235,568 | -0.51(-1.16%) |
Apr 03, 2023 | 44.25 | 44.47 | 43.94 | 44.15 | 189,502 | -0.08(-0.18%) |
Mar 31, 2023 | 43.93 | 44.22 | 43.81 | 44.22 | 234,937 | +0.52(+1.19%) |
Mar 30, 2023 | 44.18 | 44.22 | 43.50 | 43.70 | 72,738 | -0.19(-0.42%) |
Mar 29, 2023 | 43.63 | 43.89 | 43.54 | 43.89 | 102,620 | +0.62(+1.43%) |
Mar 28, 2023 | 43.22 | 43.40 | 42.96 | 43.27 | 193,962 | +0.01(+0.02%) |
Mar 27, 2023 | 43.36 | 43.51 | 42.97 | 43.26 | 131,110 | +0.69(+1.61%) |
Mar 24, 2023 | 42.00 | 42.58 | 41.60 | 42.58 | 298,489 | +0.13(+0.30%) |
Mar 23, 2023 | 43.17 | 43.38 | 42.19 | 42.45 | 137,251 | -0.50(-1.16%) |
Mar 22, 2023 | 44.26 | 44.26 | 42.93 | 42.95 | 188,294 | -1.26(-2.84%) |
Mar 21, 2023 | 43.92 | 44.30 | 43.92 | 44.20 | 313,827 | +1.31(+3.06%) |
Mar 20, 2023 | 42.78 | 43.33 | 42.76 | 42.89 | 257,557 | +0.55(+1.30%) |
Mar 17, 2023 | 43.42 | 43.42 | 42.26 | 42.34 | 281,056 | -1.52(-3.47%) |
Mar 16, 2023 | 42.67 | 44.29 | 42.23 | 43.87 | 178,061 | +0.86(+1.99%) |
Mar 15, 2023 | 42.86 | 43.04 | 42.33 | 43.01 | 489,490 | -1.14(-2.58%) |
Mar 14, 2023 | 44.87 | 44.93 | 43.61 | 44.15 | 757,719 | +1.06(+2.47%) |
Mar 13, 2023 | 43.43 | 44.10 | 42.59 | 43.09 | 593,579 | -1.92(-4.27%) |
Mar 10, 2023 | 45.56 | 46.28 | 44.58 | 45.01 | 594,837 | -1.13(-2.45%) |
Mar 09, 2023 | 47.89 | 47.89 | 45.94 | 46.14 | 712,713 | -2.05(-4.25%) |
Mar 08, 2023 | 48.30 | 48.53 | 47.94 | 48.18 | 75,489 | -0.15(-0.30%) |
Mar 07, 2023 | 49.40 | 49.40 | 48.24 | 48.33 | 75,838 | -1.20(-2.42%) |
Mar 06, 2023 | 49.62 | 49.93 | 49.44 | 49.53 | 82,194 | -0.10(-0.20%) |
Mar 03, 2023 | 49.02 | 49.63 | 49.00 | 49.62 | 154,157 | +0.74(+1.52%) |
Mar 02, 2023 | 48.85 | 48.93 | 48.40 | 48.88 | 96,438 | -0.31(-0.63%) |
Mar 01, 2023 | 49.12 | 49.39 | 48.99 | 49.20 | 237,125 | -0.16(-0.32%) |
Feb 28, 2023 | 49.25 | 49.62 | 49.25 | 49.35 | 113,007 | +0.10(+0.21%) |
Feb 27, 2023 | 49.59 | 49.78 | 49.16 | 49.25 | 89,475 | -0.02(-0.05%) |
Feb 24, 2023 | 48.80 | 49.32 | 48.73 | 49.27 | 53,574 | -0.02(-0.04%) |
Feb 23, 2023 | 49.33 | 49.63 | 48.81 | 49.29 | 54,616 | +0.09(+0.18%) |
Feb 22, 2023 | 49.21 | 49.45 | 48.98 | 49.21 | 74,431 | -0.08(-0.16%) |
Feb 21, 2023 | 49.84 | 49.88 | 49.08 | 49.28 | 102,959 | -1.06(-2.11%) |
Feb 17, 2023 | 50.04 | 50.39 | 49.95 | 50.35 | 58,600 | +0.05(+0.10%) |
Feb 16, 2023 | 50.35 | 50.68 | 50.26 | 50.30 | 64,121 | -0.55(-1.07%) |
Feb 15, 2023 | 50.31 | 50.84 | 50.31 | 50.84 | 92,961 | +0.17(+0.33%) |
Feb 14, 2023 | 50.88 | 51.16 | 50.35 | 50.68 | 67,627 | -0.25(-0.50%) |
Feb 13, 2023 | 50.31 | 50.94 | 50.25 | 50.93 | 78,550 | +0.56(+1.10%) |
Feb 10, 2023 | 49.96 | 50.38 | 49.85 | 50.38 | 69,188 | +0.20(+0.41%) |
Feb 09, 2023 | 51.04 | 51.16 | 50.09 | 50.17 | 62,654 | -0.67(-1.32%) |
Feb 08, 2023 | 50.83 | 51.25 | 50.83 | 50.84 | 77,926 | -0.30(-0.59%) |
Feb 07, 2023 | 50.33 | 51.32 | 50.32 | 51.15 | 78,314 | +0.58(+1.14%) |
Feb 06, 2023 | 50.44 | 50.61 | 50.24 | 50.57 | 49,236 | -0.18(-0.35%) |
Feb 03, 2023 | 50.33 | 51.13 | 50.33 | 50.75 | 125,602 | +0.04(+0.08%) |
Feb 02, 2023 | 50.80 | 50.95 | 50.40 | 50.71 | 86,773 | +0.17(+0.33%) |