Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.41 | 46.98 | 46.33 | 46.98 | 268,357 | +0.47(+1.02%) |
Apr 27, 2023 | 45.95 | 46.50 | 45.73 | 46.50 | 142,395 | +0.72(+1.58%) |
Apr 26, 2023 | 46.14 | 46.22 | 45.69 | 45.78 | 367,467 | -0.47(-1.03%) |
Apr 25, 2023 | 46.91 | 46.91 | 46.24 | 46.25 | 250,312 | -0.96(-2.03%) |
Apr 24, 2023 | 47.14 | 47.27 | 46.98 | 47.21 | 200,835 | +0.09(+0.19%) |
Apr 21, 2023 | 47.19 | 47.20 | 46.85 | 47.12 | 171,559 | -0.06(-0.13%) |
Apr 20, 2023 | 47.07 | 47.34 | 47.01 | 47.18 | 189,311 | -0.20(-0.42%) |
Apr 19, 2023 | 47.20 | 47.43 | 47.07 | 47.38 | 265,910 | -0.02(-0.04%) |
Apr 18, 2023 | 47.55 | 47.59 | 47.20 | 47.40 | 220,710 | +0.04(+0.08%) |
Apr 17, 2023 | 47.07 | 47.36 | 46.95 | 47.36 | 228,606 | +0.30(+0.63%) |
Apr 14, 2023 | 47.33 | 47.52 | 46.78 | 47.06 | 205,763 | -0.23(-0.48%) |
Apr 13, 2023 | 47.06 | 47.37 | 46.80 | 47.29 | 316,500 | +0.33(+0.69%) |
Apr 12, 2023 | 47.53 | 47.53 | 46.89 | 46.97 | 218,069 | -0.22(-0.46%) |
Apr 11, 2023 | 46.97 | 47.34 | 46.90 | 47.18 | 255,025 | +0.39(+0.82%) |
Apr 10, 2023 | 46.15 | 46.80 | 46.12 | 46.80 | 183,428 | +0.48(+1.05%) |
Apr 06, 2023 | 46.34 | 46.40 | 46.05 | 46.31 | 233,500 | -0.04(-0.09%) |
Apr 05, 2023 | 46.44 | 46.50 | 46.07 | 46.35 | 307,138 | -0.22(-0.47%) |
Apr 04, 2023 | 47.30 | 47.30 | 46.38 | 46.57 | 328,196 | -0.71(-1.50%) |
Apr 03, 2023 | 47.36 | 47.48 | 46.99 | 47.28 | 262,280 | -0.02(-0.04%) |
Mar 31, 2023 | 46.80 | 47.32 | 46.80 | 47.30 | 168,205 | +0.75(+1.61%) |
Mar 30, 2023 | 46.71 | 46.81 | 46.36 | 46.55 | 165,319 | +0.19(+0.40%) |
Mar 29, 2023 | 46.20 | 46.37 | 46.00 | 46.36 | 160,461 | +0.66(+1.45%) |
Mar 28, 2023 | 45.52 | 45.80 | 45.47 | 45.70 | 164,294 | +0.11(+0.24%) |
Mar 27, 2023 | 45.71 | 45.79 | 45.32 | 45.59 | 161,115 | +0.39(+0.85%) |
Mar 24, 2023 | 44.61 | 45.21 | 44.24 | 45.21 | 279,663 | +0.34(+0.75%) |
Mar 23, 2023 | 45.40 | 45.79 | 44.55 | 44.87 | 185,089 | -0.17(-0.37%) |
Mar 22, 2023 | 46.15 | 46.28 | 45.03 | 45.04 | 269,670 | -1.15(-2.48%) |
Mar 21, 2023 | 46.07 | 46.23 | 45.93 | 46.19 | 145,191 | +0.78(+1.72%) |
Mar 20, 2023 | 44.97 | 45.62 | 44.95 | 45.40 | 144,567 | +0.72(+1.61%) |
Mar 17, 2023 | 45.32 | 45.39 | 44.56 | 44.68 | 163,113 | -1.01(-2.21%) |
Mar 16, 2023 | 44.76 | 45.75 | 44.46 | 45.69 | 223,890 | +0.64(+1.43%) |
Mar 15, 2023 | 45.09 | 45.19 | 44.41 | 45.05 | 207,210 | -0.95(-2.06%) |
Mar 14, 2023 | 46.25 | 46.48 | 45.46 | 46.00 | 255,915 | +0.69(+1.53%) |
Mar 13, 2023 | 45.34 | 45.91 | 44.84 | 45.31 | 176,771 | -0.79(-1.71%) |
Mar 10, 2023 | 47.23 | 47.23 | 45.75 | 46.10 | 594,467 | -1.26(-2.67%) |
Mar 09, 2023 | 48.59 | 48.66 | 47.29 | 47.36 | 142,130 | -1.16(-2.38%) |
Mar 08, 2023 | 48.50 | 48.67 | 48.20 | 48.52 | 187,990 | +0.08(+0.16%) |
Mar 07, 2023 | 49.12 | 49.19 | 48.34 | 48.44 | 301,667 | -0.64(-1.31%) |
Mar 06, 2023 | 49.60 | 49.69 | 49.03 | 49.08 | 174,550 | -0.42(-0.86%) |
Mar 03, 2023 | 49.14 | 49.57 | 48.90 | 49.50 | 560,951 | +0.62(+1.27%) |
Mar 02, 2023 | 48.26 | 48.93 | 48.11 | 48.88 | 507,652 | +0.32(+0.65%) |
Mar 01, 2023 | 48.46 | 48.72 | 48.35 | 48.57 | 323,341 | +0.04(+0.08%) |
Feb 28, 2023 | 48.61 | 48.90 | 48.52 | 48.53 | 166,778 | -0.11(-0.22%) |
Feb 27, 2023 | 48.93 | 49.16 | 48.50 | 48.64 | 249,765 | +0.07(+0.14%) |
Feb 24, 2023 | 48.35 | 48.63 | 48.12 | 48.57 | 122,285 | -0.35(-0.71%) |
Feb 23, 2023 | 49.05 | 49.14 | 48.31 | 48.91 | 148,165 | +0.24(+0.49%) |
Feb 22, 2023 | 48.74 | 48.97 | 48.51 | 48.67 | 268,245 | +0.00(+0.00%) |
Feb 21, 2023 | 49.37 | 49.41 | 48.57 | 48.67 | 163,503 | -1.19(-2.38%) |
Feb 17, 2023 | 49.77 | 49.90 | 49.49 | 49.86 | 139,140 | -0.12(-0.24%) |
Feb 16, 2023 | 49.89 | 50.42 | 49.79 | 49.98 | 153,862 | -0.45(-0.90%) |
Feb 15, 2023 | 49.81 | 50.46 | 49.72 | 50.43 | 345,093 | +0.30(+0.59%) |
Feb 14, 2023 | 49.95 | 50.45 | 49.66 | 50.14 | 195,565 | -0.07(-0.14%) |
Feb 13, 2023 | 49.69 | 50.21 | 49.60 | 50.21 | 100,122 | +0.56(+1.13%) |
Feb 10, 2023 | 49.35 | 49.65 | 49.25 | 49.64 | 186,314 | +0.11(+0.22%) |
Feb 09, 2023 | 50.46 | 50.53 | 49.39 | 49.53 | 223,323 | -0.51(-1.03%) |
Feb 08, 2023 | 50.35 | 50.50 | 49.94 | 50.05 | 246,075 | -0.52(-1.04%) |
Feb 07, 2023 | 50.05 | 50.65 | 49.65 | 50.57 | 161,944 | +0.48(+0.97%) |
Feb 06, 2023 | 50.31 | 50.37 | 49.90 | 50.09 | 335,787 | -0.48(-0.96%) |
Feb 03, 2023 | 50.63 | 50.97 | 50.37 | 50.57 | 401,162 | -0.49(-0.97%) |
Feb 02, 2023 | 50.82 | 51.33 | 50.67 | 51.07 | 311,796 | +0.54(+1.08%) |