Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.88 | 51.88 | 49.14 | 50.93 | 944,880 | -0.23(-0.45%) |
Apr 27, 2023 | 50.41 | 51.74 | 50.41 | 51.16 | 373,974 | +0.28(+0.55%) |
Apr 26, 2023 | 51.49 | 51.80 | 50.51 | 50.88 | 271,122 | -0.76(-1.47%) |
Apr 25, 2023 | 52.43 | 52.87 | 51.29 | 51.64 | 268,853 | -1.55(-2.91%) |
Apr 24, 2023 | 52.86 | 53.78 | 52.86 | 53.19 | 378,988 | +0.10(+0.19%) |
Apr 21, 2023 | 53.46 | 53.54 | 52.56 | 53.09 | 287,708 | -0.20(-0.38%) |
Apr 20, 2023 | 53.75 | 53.76 | 52.81 | 53.29 | 414,041 | -0.58(-1.08%) |
Apr 19, 2023 | 54.13 | 54.31 | 53.18 | 53.87 | 450,611 | -0.77(-1.41%) |
Apr 18, 2023 | 55.41 | 55.88 | 54.57 | 54.64 | 314,784 | -0.91(-1.64%) |
Apr 17, 2023 | 55.87 | 56.16 | 55.20 | 55.55 | 278,178 | -0.35(-0.63%) |
Apr 14, 2023 | 54.80 | 55.90 | 54.77 | 55.90 | 393,084 | +0.50(+0.90%) |
Apr 13, 2023 | 55.51 | 55.79 | 55.15 | 55.40 | 266,529 | +0.13(+0.24%) |
Apr 12, 2023 | 54.60 | 55.88 | 54.31 | 55.27 | 320,572 | +0.53(+0.97%) |
Apr 11, 2023 | 54.21 | 54.86 | 53.99 | 54.74 | 295,654 | +0.90(+1.67%) |
Apr 10, 2023 | 53.60 | 54.31 | 53.35 | 53.84 | 320,603 | +0.25(+0.47%) |
Apr 06, 2023 | 53.84 | 54.30 | 53.32 | 53.59 | 482,553 | -0.39(-0.72%) |
Apr 05, 2023 | 53.97 | 54.25 | 52.74 | 53.98 | 395,577 | -0.13(-0.24%) |
Apr 04, 2023 | 54.27 | 54.59 | 53.29 | 54.11 | 344,708 | -0.21(-0.39%) |
Apr 03, 2023 | 52.64 | 54.50 | 52.62 | 54.32 | 428,590 | +3.51(+6.91%) |
Mar 31, 2023 | 50.26 | 51.16 | 50.16 | 50.81 | 345,349 | +0.62(+1.24%) |
Mar 30, 2023 | 50.86 | 50.88 | 49.42 | 50.19 | 446,523 | +0.04(+0.08%) |
Mar 29, 2023 | 49.36 | 50.66 | 49.27 | 50.15 | 434,011 | +1.39(+2.85%) |
Mar 28, 2023 | 47.17 | 49.53 | 47.17 | 48.76 | 416,242 | +1.37(+2.89%) |
Mar 27, 2023 | 46.66 | 47.54 | 46.55 | 47.39 | 579,391 | +1.11(+2.40%) |
Mar 24, 2023 | 45.23 | 46.49 | 45.23 | 46.28 | 374,389 | -0.09(-0.19%) |
Mar 23, 2023 | 47.55 | 48.31 | 45.98 | 46.37 | 451,086 | -0.85(-1.80%) |
Mar 22, 2023 | 47.96 | 48.51 | 47.17 | 47.22 | 409,563 | -0.51(-1.07%) |
Mar 21, 2023 | 47.68 | 48.48 | 47.25 | 47.73 | 404,991 | +1.13(+2.42%) |
Mar 20, 2023 | 44.91 | 46.66 | 44.91 | 46.60 | 495,851 | +1.76(+3.93%) |
Mar 17, 2023 | 45.36 | 45.69 | 44.22 | 44.84 | 912,065 | -0.96(-2.10%) |
Mar 16, 2023 | 44.57 | 46.29 | 44.54 | 45.80 | 549,399 | +0.09(+0.20%) |
Mar 15, 2023 | 45.92 | 46.27 | 44.65 | 45.71 | 904,409 | -1.97(-4.13%) |
Mar 14, 2023 | 48.54 | 49.28 | 46.96 | 47.68 | 516,516 | -0.80(-1.65%) |
Mar 13, 2023 | 48.22 | 49.65 | 47.80 | 48.48 | 659,234 | -1.66(-3.31%) |
Mar 10, 2023 | 50.54 | 51.70 | 49.95 | 50.14 | 431,961 | -0.53(-1.05%) |
Mar 09, 2023 | 51.47 | 52.45 | 50.59 | 50.67 | 499,506 | -0.43(-0.84%) |
Mar 08, 2023 | 50.54 | 51.91 | 50.54 | 51.10 | 365,011 | +0.22(+0.43%) |
Mar 07, 2023 | 51.83 | 52.00 | 50.72 | 50.88 | 392,308 | -1.04(-2.00%) |
Mar 06, 2023 | 51.74 | 51.99 | 50.91 | 51.92 | 271,851 | +0.31(+0.60%) |
Mar 03, 2023 | 50.57 | 51.98 | 50.25 | 51.61 | 333,674 | +0.35(+0.68%) |
Mar 02, 2023 | 50.14 | 51.36 | 49.87 | 51.26 | 337,806 | +0.71(+1.40%) |
Mar 01, 2023 | 49.45 | 50.66 | 49.20 | 50.55 | 668,834 | +1.19(+2.41%) |
Feb 28, 2023 | 51.15 | 51.15 | 49.26 | 49.36 | 410,934 | -1.34(-2.64%) |
Feb 27, 2023 | 50.46 | 50.74 | 49.81 | 50.70 | 374,182 | +0.73(+1.46%) |
Feb 24, 2023 | 49.60 | 50.00 | 48.41 | 49.97 | 289,077 | +0.15(+0.30%) |
Feb 23, 2023 | 49.86 | 50.34 | 49.20 | 49.82 | 262,252 | +0.56(+1.14%) |
Feb 22, 2023 | 50.25 | 50.41 | 49.02 | 49.26 | 263,997 | -1.08(-2.15%) |
Feb 21, 2023 | 49.61 | 50.92 | 49.61 | 50.34 | 333,633 | +0.14(+0.28%) |
Feb 17, 2023 | 50.66 | 50.86 | 49.79 | 50.20 | 375,974 | -1.27(-2.47%) |
Feb 16, 2023 | 52.06 | 52.36 | 51.32 | 51.47 | 470,911 | -0.68(-1.30%) |
Feb 15, 2023 | 52.09 | 52.51 | 51.71 | 52.15 | 536,782 | -0.76(-1.44%) |
Feb 14, 2023 | 53.16 | 53.58 | 52.29 | 52.91 | 340,732 | -0.48(-0.90%) |
Feb 13, 2023 | 53.28 | 53.71 | 52.78 | 53.39 | 306,523 | -0.39(-0.73%) |
Feb 10, 2023 | 52.55 | 53.92 | 52.30 | 53.78 | 333,860 | +2.06(+3.98%) |
Feb 09, 2023 | 51.77 | 52.62 | 51.58 | 51.72 | 306,914 | -0.05(-0.10%) |
Feb 08, 2023 | 51.23 | 52.27 | 51.11 | 51.77 | 322,173 | +0.50(+0.98%) |
Feb 07, 2023 | 50.21 | 51.34 | 50.03 | 51.27 | 303,868 | +1.35(+2.70%) |
Feb 06, 2023 | 50.37 | 50.70 | 49.11 | 49.92 | 363,276 | -0.45(-0.89%) |
Feb 03, 2023 | 50.98 | 51.71 | 49.80 | 50.37 | 644,033 | -0.54(-1.06%) |
Feb 02, 2023 | 53.37 | 53.37 | 50.38 | 50.91 | 429,453 | -1.96(-3.71%) |