Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.81 | 48.59 | 46.59 | 48.08 | 2,974,737 | +1.08(+2.29%) |
Apr 27, 2023 | 44.81 | 47.06 | 44.79 | 47.00 | 693,791 | +2.25(+5.03%) |
Apr 26, 2023 | 43.81 | 45.15 | 43.81 | 44.75 | 655,319 | +0.34(+0.76%) |
Apr 25, 2023 | 45.23 | 46.43 | 43.99 | 44.41 | 595,101 | -1.01(-2.22%) |
Apr 24, 2023 | 45.31 | 46.12 | 45.31 | 45.42 | 372,980 | -0.10(-0.21%) |
Apr 21, 2023 | 46.40 | 46.40 | 45.32 | 45.52 | 506,109 | -0.92(-1.99%) |
Apr 20, 2023 | 46.36 | 46.62 | 45.94 | 46.44 | 410,837 | -0.29(-0.62%) |
Apr 19, 2023 | 45.98 | 47.18 | 45.51 | 46.73 | 195,761 | +1.05(+2.30%) |
Apr 18, 2023 | 47.71 | 47.82 | 45.44 | 45.68 | 391,208 | -1.90(-3.98%) |
Apr 17, 2023 | 45.59 | 47.61 | 45.13 | 47.58 | 377,693 | +1.94(+4.26%) |
Apr 14, 2023 | 47.60 | 48.04 | 45.12 | 45.63 | 366,903 | -1.43(-3.05%) |
Apr 13, 2023 | 46.59 | 47.36 | 46.18 | 47.07 | 217,324 | +0.59(+1.26%) |
Apr 12, 2023 | 47.69 | 47.69 | 46.34 | 46.48 | 222,149 | -0.88(-1.85%) |
Apr 11, 2023 | 48.10 | 48.24 | 47.28 | 47.35 | 388,319 | -0.38(-0.81%) |
Apr 10, 2023 | 47.18 | 48.40 | 46.91 | 47.74 | 373,413 | +0.44(+0.94%) |
Apr 06, 2023 | 47.48 | 47.68 | 46.84 | 47.30 | 301,845 | -0.27(-0.57%) |
Apr 05, 2023 | 47.88 | 48.26 | 47.17 | 47.57 | 418,749 | -0.88(-1.81%) |
Apr 04, 2023 | 49.89 | 49.89 | 47.70 | 48.44 | 273,336 | -1.33(-2.67%) |
Apr 03, 2023 | 50.56 | 50.82 | 49.33 | 49.77 | 227,250 | -0.74(-1.47%) |
Mar 31, 2023 | 50.09 | 50.78 | 49.88 | 50.51 | 362,480 | +0.66(+1.33%) |
Mar 30, 2023 | 51.41 | 51.41 | 49.48 | 49.85 | 268,235 | -1.24(-2.43%) |
Mar 29, 2023 | 51.84 | 51.90 | 50.30 | 51.09 | 221,041 | -0.22(-0.43%) |
Mar 28, 2023 | 50.79 | 51.56 | 50.54 | 51.31 | 244,893 | +0.25(+0.49%) |
Mar 27, 2023 | 52.19 | 52.19 | 51.02 | 51.06 | 295,685 | -0.19(-0.38%) |
Mar 24, 2023 | 49.40 | 51.59 | 49.04 | 51.25 | 344,152 | +1.39(+2.78%) |
Mar 23, 2023 | 51.29 | 51.81 | 49.66 | 49.87 | 294,109 | -1.29(-2.52%) |
Mar 22, 2023 | 53.73 | 53.73 | 51.04 | 51.16 | 331,432 | -2.50(-4.66%) |
Mar 21, 2023 | 53.60 | 54.84 | 52.99 | 53.66 | 389,879 | +1.49(+2.86%) |
Mar 20, 2023 | 52.71 | 53.64 | 51.85 | 52.17 | 394,937 | +0.36(+0.69%) |
Mar 17, 2023 | 54.01 | 54.01 | 51.19 | 51.81 | 1,086,856 | -2.61(-4.79%) |
Mar 16, 2023 | 51.21 | 55.52 | 50.96 | 54.42 | 442,159 | +2.48(+4.78%) |
Mar 15, 2023 | 49.23 | 53.04 | 49.08 | 51.94 | 536,134 | -0.09(-0.17%) |
Mar 14, 2023 | 53.46 | 54.97 | 51.65 | 52.02 | 693,805 | +2.45(+4.95%) |
Mar 13, 2023 | 49.24 | 52.79 | 46.74 | 49.57 | 836,876 | -2.16(-4.17%) |
Mar 10, 2023 | 51.24 | 52.78 | 49.85 | 51.72 | 502,320 | -0.11(-0.22%) |
Mar 09, 2023 | 53.94 | 53.94 | 51.72 | 51.84 | 370,278 | -2.39(-4.42%) |
Mar 08, 2023 | 54.15 | 54.75 | 53.72 | 54.23 | 173,200 | +0.22(+0.41%) |
Mar 07, 2023 | 55.37 | 55.53 | 53.82 | 54.01 | 206,067 | -1.51(-2.72%) |
Mar 06, 2023 | 56.92 | 57.37 | 55.50 | 55.52 | 333,563 | -1.40(-2.46%) |
Mar 03, 2023 | 56.87 | 57.01 | 55.72 | 56.92 | 176,037 | +0.24(+0.42%) |
Mar 02, 2023 | 57.13 | 57.13 | 56.02 | 56.69 | 120,115 | -0.86(-1.49%) |
Mar 01, 2023 | 57.77 | 58.20 | 57.30 | 57.54 | 285,739 | -0.71(-1.21%) |
Feb 28, 2023 | 57.93 | 58.64 | 57.93 | 58.25 | 400,172 | +0.35(+0.61%) |
Feb 27, 2023 | 57.69 | 58.59 | 57.50 | 57.90 | 210,973 | +0.41(+0.71%) |
Feb 24, 2023 | 56.89 | 57.50 | 56.62 | 57.49 | 231,312 | +0.08(+0.13%) |
Feb 23, 2023 | 56.99 | 57.86 | 56.67 | 57.41 | 196,736 | +0.47(+0.82%) |
Feb 22, 2023 | 57.29 | 57.74 | 56.75 | 56.94 | 205,532 | -0.26(-0.45%) |
Feb 21, 2023 | 57.46 | 57.76 | 56.93 | 57.20 | 169,646 | -0.83(-1.43%) |
Feb 17, 2023 | 57.63 | 58.06 | 57.18 | 58.03 | 123,681 | +0.44(+0.76%) |
Feb 16, 2023 | 57.52 | 58.05 | 57.34 | 57.59 | 116,981 | -0.41(-0.71%) |
Feb 15, 2023 | 56.74 | 58.03 | 56.74 | 58.00 | 138,062 | +0.82(+1.44%) |
Feb 14, 2023 | 57.86 | 58.20 | 57.07 | 57.18 | 160,992 | -0.98(-1.69%) |
Feb 13, 2023 | 58.41 | 58.46 | 57.92 | 58.17 | 161,173 | -0.32(-0.55%) |
Feb 10, 2023 | 57.84 | 58.57 | 57.45 | 58.49 | 160,755 | +0.52(+0.91%) |
Feb 09, 2023 | 58.82 | 58.99 | 57.91 | 57.96 | 108,793 | -0.68(-1.16%) |
Feb 08, 2023 | 58.90 | 59.44 | 58.52 | 58.64 | 176,893 | -0.86(-1.44%) |
Feb 07, 2023 | 58.31 | 59.51 | 58.28 | 59.50 | 205,625 | +0.78(+1.33%) |
Feb 06, 2023 | 59.42 | 60.01 | 58.35 | 58.72 | 185,891 | -0.94(-1.58%) |
Feb 03, 2023 | 59.02 | 60.03 | 58.92 | 59.66 | 313,098 | +0.31(+0.53%) |
Feb 02, 2023 | 56.35 | 59.35 | 56.35 | 59.35 | 349,029 | +3.64(+6.53%) |