Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.19 | 50.59 | 49.90 | 50.57 | 125,352 | +0.17(+0.34%) |
Apr 27, 2023 | 50.03 | 50.47 | 49.81 | 50.40 | 79,510 | +0.74(+1.48%) |
Apr 26, 2023 | 49.98 | 50.16 | 49.53 | 49.66 | 138,072 | -0.05(-0.10%) |
Apr 25, 2023 | 50.73 | 50.73 | 49.71 | 49.71 | 109,397 | -1.31(-2.58%) |
Apr 24, 2023 | 51.25 | 51.31 | 50.78 | 51.03 | 57,146 | -0.12(-0.23%) |
Apr 21, 2023 | 51.06 | 51.23 | 50.79 | 51.15 | 64,876 | +0.05(+0.10%) |
Apr 20, 2023 | 51.20 | 51.44 | 50.92 | 51.10 | 63,340 | -0.65(-1.25%) |
Apr 19, 2023 | 51.59 | 51.84 | 51.46 | 51.74 | 76,922 | -0.28(-0.54%) |
Apr 18, 2023 | 52.47 | 52.48 | 51.80 | 52.02 | 142,807 | -0.18(-0.34%) |
Apr 17, 2023 | 51.95 | 52.23 | 51.86 | 52.20 | 80,235 | +0.19(+0.36%) |
Apr 14, 2023 | 52.06 | 52.42 | 51.57 | 52.01 | 104,724 | -0.25(-0.48%) |
Apr 13, 2023 | 51.66 | 52.32 | 51.66 | 52.26 | 70,957 | +1.00(+1.94%) |
Apr 12, 2023 | 52.05 | 52.17 | 51.23 | 51.27 | 299,006 | -0.19(-0.37%) |
Apr 11, 2023 | 51.42 | 51.66 | 51.28 | 51.46 | 109,699 | +0.10(+0.19%) |
Apr 10, 2023 | 50.68 | 51.36 | 50.54 | 51.36 | 66,310 | +0.21(+0.41%) |
Apr 06, 2023 | 50.76 | 51.20 | 50.46 | 51.15 | 88,156 | +0.18(+0.35%) |
Apr 05, 2023 | 51.59 | 51.59 | 50.74 | 50.97 | 107,272 | -0.80(-1.54%) |
Apr 04, 2023 | 52.12 | 52.17 | 51.61 | 51.76 | 87,978 | -0.32(-0.61%) |
Apr 03, 2023 | 52.12 | 52.27 | 51.68 | 52.08 | 87,875 | -0.38(-0.72%) |
Mar 31, 2023 | 51.64 | 52.47 | 51.64 | 52.46 | 53,012 | +0.89(+1.72%) |
Mar 30, 2023 | 51.60 | 51.77 | 51.36 | 51.57 | 69,552 | +0.49(+0.95%) |
Mar 29, 2023 | 50.73 | 51.14 | 50.64 | 51.09 | 84,902 | +0.93(+1.85%) |
Mar 28, 2023 | 50.20 | 50.23 | 49.87 | 50.16 | 86,212 | -0.11(-0.22%) |
Mar 27, 2023 | 50.46 | 50.66 | 50.07 | 50.27 | 78,618 | +0.02(+0.04%) |
Mar 24, 2023 | 50.09 | 50.25 | 49.59 | 50.25 | 110,810 | -0.15(-0.30%) |
Mar 23, 2023 | 50.37 | 51.21 | 50.01 | 50.40 | 90,482 | +0.40(+0.80%) |
Mar 22, 2023 | 50.84 | 51.34 | 50.00 | 50.00 | 67,810 | -0.82(-1.61%) |
Mar 21, 2023 | 50.34 | 50.90 | 50.27 | 50.82 | 101,907 | +0.97(+1.94%) |
Mar 20, 2023 | 49.67 | 50.01 | 49.37 | 49.85 | 214,206 | +0.23(+0.46%) |
Mar 17, 2023 | 49.96 | 50.06 | 49.31 | 49.62 | 254,537 | -0.51(-1.01%) |
Mar 16, 2023 | 49.02 | 50.17 | 48.85 | 50.13 | 232,110 | +0.87(+1.76%) |
Mar 15, 2023 | 48.85 | 49.27 | 48.50 | 49.27 | 94,440 | -0.53(-1.06%) |
Mar 14, 2023 | 49.62 | 49.99 | 49.31 | 49.79 | 155,220 | +0.81(+1.65%) |
Mar 13, 2023 | 48.36 | 49.48 | 48.00 | 48.99 | 143,949 | +0.24(+0.49%) |
Mar 10, 2023 | 49.83 | 49.89 | 48.48 | 48.75 | 159,834 | -1.21(-2.43%) |
Mar 09, 2023 | 51.03 | 51.37 | 49.87 | 49.96 | 124,741 | -1.09(-2.14%) |
Mar 08, 2023 | 50.88 | 51.19 | 50.67 | 51.06 | 101,062 | +0.21(+0.41%) |
Mar 07, 2023 | 51.63 | 51.72 | 50.75 | 50.85 | 75,042 | -0.87(-1.67%) |
Mar 06, 2023 | 52.15 | 52.45 | 51.68 | 51.71 | 92,718 | -0.40(-0.76%) |
Mar 03, 2023 | 51.31 | 52.20 | 51.22 | 52.11 | 85,491 | +1.15(+2.27%) |
Mar 02, 2023 | 50.09 | 51.04 | 49.99 | 50.96 | 70,627 | +0.31(+0.61%) |
Mar 01, 2023 | 50.85 | 51.02 | 50.50 | 50.65 | 118,560 | +0.06(+0.12%) |
Feb 28, 2023 | 50.55 | 50.93 | 50.46 | 50.59 | 66,904 | -0.03(-0.06%) |
Feb 27, 2023 | 50.82 | 51.01 | 50.57 | 50.62 | 85,580 | +0.38(+0.75%) |
Feb 24, 2023 | 50.39 | 50.55 | 50.04 | 50.24 | 97,638 | -1.07(-2.08%) |
Feb 23, 2023 | 51.61 | 51.61 | 50.57 | 51.31 | 102,385 | +0.35(+0.68%) |
Feb 22, 2023 | 50.99 | 51.36 | 50.70 | 50.96 | 193,360 | -0.05(-0.10%) |
Feb 21, 2023 | 51.55 | 51.84 | 50.97 | 51.01 | 97,561 | -1.33(-2.55%) |
Feb 17, 2023 | 52.49 | 52.55 | 51.86 | 52.34 | 99,239 | -0.49(-0.92%) |
Feb 16, 2023 | 53.07 | 53.59 | 52.72 | 52.83 | 165,856 | -1.10(-2.05%) |
Feb 15, 2023 | 52.98 | 53.93 | 52.97 | 53.93 | 98,416 | +0.43(+0.80%) |
Feb 14, 2023 | 52.78 | 53.67 | 52.48 | 53.51 | 118,580 | +0.48(+0.90%) |
Feb 13, 2023 | 52.52 | 53.19 | 52.30 | 53.03 | 139,144 | +0.63(+1.20%) |
Feb 10, 2023 | 52.72 | 52.72 | 52.08 | 52.40 | 148,348 | -0.68(-1.28%) |
Feb 09, 2023 | 54.12 | 54.31 | 52.88 | 53.08 | 138,863 | -0.28(-0.52%) |
Feb 08, 2023 | 53.92 | 54.24 | 53.36 | 53.36 | 202,662 | -0.78(-1.43%) |
Feb 07, 2023 | 53.24 | 54.29 | 52.98 | 54.13 | 137,973 | +0.85(+1.59%) |
Feb 06, 2023 | 53.45 | 53.74 | 53.16 | 53.29 | 161,622 | -0.87(-1.60%) |
Feb 03, 2023 | 54.22 | 55.15 | 53.98 | 54.15 | 181,369 | -1.34(-2.42%) |
Feb 02, 2023 | 55.14 | 55.88 | 54.87 | 55.50 | 217,710 | +1.28(+2.37%) |