Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.29 | 50.72 | 50.26 | 50.66 | 333,527 | +0.07(+0.13%) |
Apr 27, 2023 | 50.28 | 50.59 | 50.15 | 50.59 | 176,837 | +0.54(+1.09%) |
Apr 26, 2023 | 50.47 | 50.47 | 49.98 | 50.05 | 183,972 | -0.03(-0.06%) |
Apr 25, 2023 | 50.59 | 50.59 | 50.06 | 50.08 | 104,996 | -0.75(-1.47%) |
Apr 24, 2023 | 50.71 | 50.85 | 50.71 | 50.83 | 245,296 | +0.19(+0.38%) |
Apr 21, 2023 | 50.39 | 50.64 | 50.18 | 50.63 | 169,716 | +0.35(+0.70%) |
Apr 20, 2023 | 50.18 | 50.40 | 50.16 | 50.28 | 212,312 | -0.06(-0.12%) |
Apr 19, 2023 | 50.18 | 50.36 | 50.18 | 50.34 | 310,996 | -0.06(-0.12%) |
Apr 18, 2023 | 50.33 | 50.44 | 50.26 | 50.40 | 284,658 | +0.27(+0.54%) |
Apr 17, 2023 | 50.12 | 50.14 | 49.86 | 50.13 | 385,846 | -0.17(-0.35%) |
Apr 14, 2023 | 50.49 | 50.57 | 50.11 | 50.30 | 276,319 | -0.18(-0.37%) |
Apr 13, 2023 | 50.23 | 50.49 | 50.12 | 50.49 | 966,147 | +0.73(+1.46%) |
Apr 12, 2023 | 49.82 | 49.99 | 49.59 | 49.76 | 506,242 | +0.43(+0.87%) |
Apr 11, 2023 | 49.31 | 49.44 | 49.27 | 49.33 | 136,171 | +0.13(+0.26%) |
Apr 10, 2023 | 48.96 | 49.21 | 48.84 | 49.21 | 736,706 | -0.01(-0.02%) |
Apr 06, 2023 | 48.95 | 49.34 | 48.89 | 49.22 | 305,000 | +0.36(+0.74%) |
Apr 05, 2023 | 48.91 | 48.98 | 48.64 | 48.86 | 326,673 | -0.17(-0.34%) |
Apr 04, 2023 | 49.07 | 49.19 | 48.89 | 49.02 | 530,763 | +0.04(+0.08%) |
Apr 03, 2023 | 48.70 | 48.98 | 48.63 | 48.98 | 332,105 | +0.39(+0.80%) |
Mar 31, 2023 | 48.58 | 48.78 | 48.54 | 48.59 | 298,634 | +0.11(+0.22%) |
Mar 30, 2023 | 48.42 | 48.54 | 48.34 | 48.49 | 317,295 | +0.72(+1.50%) |
Mar 29, 2023 | 47.66 | 47.82 | 47.55 | 47.77 | 130,655 | +0.72(+1.53%) |
Mar 28, 2023 | 46.98 | 47.17 | 46.92 | 47.05 | 189,258 | -0.03(-0.06%) |
Mar 27, 2023 | 46.96 | 47.12 | 46.81 | 47.08 | 364,456 | +0.59(+1.27%) |
Mar 24, 2023 | 46.29 | 46.54 | 46.01 | 46.49 | 470,923 | -0.32(-0.68%) |
Mar 23, 2023 | 47.30 | 47.54 | 46.56 | 46.81 | 476,780 | -0.02(-0.04%) |
Mar 22, 2023 | 47.07 | 47.68 | 46.83 | 46.83 | 338,483 | -0.20(-0.43%) |
Mar 21, 2023 | 47.03 | 47.12 | 46.78 | 47.03 | 287,250 | +0.86(+1.87%) |
Mar 20, 2023 | 45.88 | 46.29 | 45.81 | 46.16 | 325,085 | +0.87(+1.93%) |
Mar 17, 2023 | 45.38 | 45.48 | 45.04 | 45.29 | 548,147 | -0.71(-1.54%) |
Mar 16, 2023 | 44.91 | 46.00 | 44.86 | 46.00 | 538,439 | +0.73(+1.61%) |
Mar 15, 2023 | 44.82 | 45.37 | 44.61 | 45.27 | 936,177 | -1.74(-3.70%) |
Mar 14, 2023 | 46.91 | 47.02 | 46.65 | 47.01 | 621,124 | +0.84(+1.81%) |
Mar 13, 2023 | 45.90 | 46.53 | 45.85 | 46.17 | 1,429,840 | -0.32(-0.69%) |
Mar 10, 2023 | 47.03 | 47.13 | 46.46 | 46.50 | 532,835 | -0.37(-0.79%) |
Mar 09, 2023 | 47.25 | 47.46 | 46.82 | 46.86 | 383,953 | -0.40(-0.84%) |
Mar 08, 2023 | 47.13 | 47.42 | 47.05 | 47.26 | 3,210,267 | +0.17(+0.37%) |
Mar 07, 2023 | 47.94 | 48.01 | 47.05 | 47.09 | 3,624,416 | -1.07(-2.22%) |
Mar 06, 2023 | 48.11 | 48.32 | 48.09 | 48.16 | 180,243 | -0.07(-0.14%) |
Mar 03, 2023 | 47.83 | 48.25 | 47.70 | 48.22 | 198,485 | +0.59(+1.24%) |
Mar 02, 2023 | 47.19 | 47.68 | 47.19 | 47.63 | 435,749 | +0.08(+0.16%) |
Mar 01, 2023 | 47.74 | 47.81 | 47.37 | 47.55 | 575,903 | +0.33(+0.70%) |
Feb 28, 2023 | 47.63 | 47.71 | 47.22 | 47.22 | 344,273 | -0.45(-0.94%) |
Feb 27, 2023 | 47.70 | 47.85 | 47.56 | 47.67 | 233,540 | +0.62(+1.32%) |
Feb 24, 2023 | 47.10 | 47.19 | 46.86 | 47.05 | 175,090 | -0.85(-1.76%) |
Feb 23, 2023 | 47.91 | 48.00 | 47.51 | 47.89 | 80,970 | +0.25(+0.53%) |
Feb 22, 2023 | 47.83 | 47.94 | 47.57 | 47.64 | 249,436 | -0.29(-0.61%) |
Feb 21, 2023 | 48.15 | 48.33 | 47.91 | 47.93 | 163,539 | -0.54(-1.12%) |
Feb 17, 2023 | 48.04 | 48.53 | 47.99 | 48.48 | 327,310 | +0.30(+0.63%) |
Feb 16, 2023 | 48.08 | 48.55 | 48.05 | 48.18 | 1,070,878 | -0.33(-0.68%) |
Feb 15, 2023 | 48.19 | 48.54 | 48.12 | 48.51 | 82,812 | -0.05(-0.10%) |
Feb 14, 2023 | 48.21 | 48.75 | 48.14 | 48.55 | 152,122 | +0.22(+0.46%) |
Feb 13, 2023 | 47.92 | 48.38 | 47.89 | 48.33 | 267,542 | +0.58(+1.22%) |
Feb 10, 2023 | 47.74 | 47.77 | 47.48 | 47.75 | 164,000 | -0.29(-0.61%) |
Feb 09, 2023 | 48.66 | 48.67 | 47.98 | 48.04 | 149,505 | +0.08(+0.16%) |
Feb 08, 2023 | 48.21 | 48.22 | 47.87 | 47.96 | 118,031 | -0.19(-0.40%) |
Feb 07, 2023 | 47.61 | 48.21 | 47.50 | 48.16 | 209,539 | +0.37(+0.77%) |
Feb 06, 2023 | 47.92 | 47.98 | 47.63 | 47.79 | 173,946 | -0.58(-1.21%) |
Feb 03, 2023 | 48.33 | 48.77 | 48.24 | 48.37 | 241,335 | -0.41(-0.84%) |
Feb 02, 2023 | 48.91 | 48.91 | 48.43 | 48.78 | 692,476 | +0.09(+0.18%) |