Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.90 | 44.25 | 42.70 | 44.20 | 322,250 | +1.27(+2.96%) |
Apr 27, 2023 | 42.10 | 43.04 | 41.77 | 42.93 | 446,636 | +1.08(+2.58%) |
Apr 26, 2023 | 42.13 | 42.71 | 41.59 | 41.85 | 520,226 | -0.28(-0.66%) |
Apr 25, 2023 | 42.19 | 42.60 | 41.87 | 42.13 | 383,864 | -0.92(-2.14%) |
Apr 24, 2023 | 43.08 | 44.00 | 42.91 | 43.05 | 569,020 | -0.42(-0.97%) |
Apr 21, 2023 | 44.03 | 44.03 | 42.97 | 43.47 | 437,675 | -0.58(-1.32%) |
Apr 20, 2023 | 44.20 | 44.69 | 43.70 | 44.05 | 427,085 | -0.70(-1.56%) |
Apr 19, 2023 | 43.93 | 44.86 | 43.75 | 44.75 | 537,474 | +0.83(+1.89%) |
Apr 18, 2023 | 43.66 | 44.19 | 42.83 | 43.92 | 449,632 | +0.31(+0.71%) |
Apr 17, 2023 | 42.43 | 43.66 | 42.17 | 43.61 | 385,056 | +1.00(+2.35%) |
Apr 14, 2023 | 43.14 | 43.59 | 42.20 | 42.61 | 414,206 | +0.09(+0.21%) |
Apr 13, 2023 | 42.53 | 42.93 | 42.16 | 42.52 | 408,966 | +0.03(+0.07%) |
Apr 12, 2023 | 43.77 | 43.96 | 42.37 | 42.49 | 364,053 | -0.64(-1.48%) |
Apr 11, 2023 | 42.62 | 43.41 | 42.23 | 43.13 | 415,235 | +0.52(+1.22%) |
Apr 10, 2023 | 41.81 | 42.84 | 41.52 | 42.61 | 526,851 | +0.63(+1.50%) |
Apr 06, 2023 | 42.01 | 42.54 | 41.52 | 41.98 | 666,817 | +0.18(+0.43%) |
Apr 05, 2023 | 41.78 | 42.53 | 41.29 | 41.80 | 1,582,483 | -0.62(-1.46%) |
Apr 04, 2023 | 44.01 | 44.45 | 41.54 | 42.42 | 915,873 | -1.64(-3.72%) |
Apr 03, 2023 | 44.22 | 44.69 | 43.58 | 44.06 | 512,175 | -0.05(-0.11%) |
Mar 31, 2023 | 43.49 | 44.18 | 43.09 | 44.11 | 318,285 | +0.83(+1.92%) |
Mar 30, 2023 | 43.78 | 44.35 | 43.19 | 43.28 | 393,089 | +0.18(+0.42%) |
Mar 29, 2023 | 43.17 | 43.28 | 42.49 | 43.10 | 555,613 | +0.68(+1.60%) |
Mar 28, 2023 | 42.23 | 42.60 | 41.87 | 42.42 | 821,040 | -0.24(-0.56%) |
Mar 27, 2023 | 42.26 | 43.20 | 41.67 | 42.66 | 911,108 | +1.27(+3.07%) |
Mar 24, 2023 | 39.93 | 41.53 | 39.54 | 41.39 | 857,690 | +0.56(+1.37%) |
Mar 23, 2023 | 42.21 | 42.69 | 40.42 | 40.83 | 727,580 | -1.21(-2.88%) |
Mar 22, 2023 | 44.40 | 44.40 | 41.95 | 42.04 | 510,895 | -2.44(-5.49%) |
Mar 21, 2023 | 44.32 | 45.22 | 44.14 | 44.48 | 903,957 | +2.03(+4.78%) |
Mar 20, 2023 | 41.44 | 43.50 | 41.20 | 42.45 | 946,699 | +1.78(+4.38%) |
Mar 17, 2023 | 43.07 | 43.24 | 40.21 | 40.67 | 1,424,263 | -2.98(-6.83%) |
Mar 16, 2023 | 42.19 | 44.18 | 40.70 | 43.65 | 1,478,556 | +0.67(+1.56%) |
Mar 15, 2023 | 42.54 | 43.26 | 41.49 | 42.98 | 932,767 | -2.21(-4.89%) |
Mar 14, 2023 | 46.86 | 48.79 | 44.78 | 45.19 | 1,052,434 | +0.06(+0.13%) |
Mar 13, 2023 | 47.05 | 47.11 | 43.42 | 45.13 | 1,106,439 | -3.62(-7.43%) |
Mar 10, 2023 | 50.98 | 51.71 | 48.51 | 48.75 | 534,098 | -3.09(-5.96%) |
Mar 09, 2023 | 54.79 | 54.83 | 51.57 | 51.84 | 627,969 | -3.19(-5.80%) |
Mar 08, 2023 | 56.42 | 56.42 | 54.66 | 55.03 | 452,993 | -1.25(-2.22%) |
Mar 07, 2023 | 57.01 | 57.36 | 56.04 | 56.28 | 369,688 | -1.11(-1.93%) |
Mar 06, 2023 | 58.38 | 58.77 | 57.21 | 57.39 | 511,321 | -1.06(-1.81%) |
Mar 03, 2023 | 57.85 | 58.80 | 57.39 | 58.45 | 360,473 | +0.66(+1.14%) |
Mar 02, 2023 | 58.16 | 58.16 | 56.70 | 57.79 | 393,083 | -0.56(-0.96%) |
Mar 01, 2023 | 57.40 | 59.21 | 57.40 | 58.35 | 451,785 | +0.52(+0.90%) |
Feb 28, 2023 | 57.35 | 58.49 | 57.12 | 57.83 | 442,810 | +0.42(+0.73%) |
Feb 27, 2023 | 57.73 | 58.40 | 57.18 | 57.41 | 341,569 | +0.13(+0.23%) |
Feb 24, 2023 | 56.46 | 57.40 | 56.17 | 57.28 | 332,686 | +0.07(+0.12%) |
Feb 23, 2023 | 57.17 | 58.26 | 56.48 | 57.21 | 294,583 | +0.41(+0.72%) |
Feb 22, 2023 | 56.62 | 57.09 | 56.45 | 56.80 | 298,986 | +0.09(+0.16%) |
Feb 21, 2023 | 58.28 | 58.69 | 56.34 | 56.71 | 349,322 | -2.45(-4.14%) |
Feb 17, 2023 | 59.16 | 59.99 | 58.31 | 59.16 | 328,296 | -0.21(-0.35%) |
Feb 16, 2023 | 59.39 | 60.54 | 59.07 | 59.37 | 351,078 | -0.50(-0.84%) |
Feb 15, 2023 | 59.48 | 59.93 | 59.02 | 59.87 | 307,163 | +0.13(+0.22%) |
Feb 14, 2023 | 59.68 | 60.30 | 58.86 | 59.74 | 402,656 | -0.24(-0.40%) |
Feb 13, 2023 | 57.80 | 60.02 | 57.48 | 59.98 | 552,854 | +2.14(+3.70%) |
Feb 10, 2023 | 57.17 | 58.76 | 53.27 | 57.84 | 955,999 | +0.00(+0.00%) |
Feb 09, 2023 | 58.86 | 59.68 | 57.67 | 57.84 | 557,511 | -0.60(-1.03%) |
Feb 08, 2023 | 57.21 | 58.85 | 56.87 | 58.44 | 455,779 | +0.77(+1.34%) |
Feb 07, 2023 | 56.22 | 57.86 | 55.85 | 57.67 | 615,311 | +1.02(+1.80%) |
Feb 06, 2023 | 56.36 | 57.29 | 55.91 | 56.65 | 452,371 | -0.23(-0.40%) |
Feb 03, 2023 | 57.35 | 57.99 | 56.77 | 56.88 | 453,016 | -1.03(-1.78%) |
Feb 02, 2023 | 56.86 | 58.25 | 55.80 | 57.91 | 515,896 | +1.36(+2.40%) |