Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.38 | 48.08 | 47.08 | 47.69 | 211,981 | +0.25(+0.53%) |
Apr 27, 2023 | 47.58 | 47.99 | 47.00 | 47.44 | 197,687 | +0.01(+0.02%) |
Apr 26, 2023 | 47.43 | 47.93 | 47.23 | 47.43 | 159,070 | +0.28(+0.59%) |
Apr 25, 2023 | 47.55 | 47.69 | 46.60 | 47.15 | 207,751 | -0.82(-1.71%) |
Apr 24, 2023 | 48.11 | 48.55 | 47.77 | 47.97 | 206,379 | -0.28(-0.58%) |
Apr 21, 2023 | 48.20 | 48.45 | 47.98 | 48.25 | 174,484 | +0.05(+0.10%) |
Apr 20, 2023 | 48.34 | 48.59 | 47.96 | 48.20 | 142,079 | -0.45(-0.92%) |
Apr 19, 2023 | 48.18 | 48.75 | 48.08 | 48.65 | 186,188 | +0.06(+0.12%) |
Apr 18, 2023 | 48.80 | 48.99 | 48.22 | 48.59 | 136,159 | -0.14(-0.29%) |
Apr 17, 2023 | 48.00 | 48.80 | 47.96 | 48.73 | 243,965 | +0.76(+1.58%) |
Apr 14, 2023 | 48.74 | 48.80 | 47.60 | 47.97 | 128,685 | -0.95(-1.94%) |
Apr 13, 2023 | 48.85 | 49.39 | 48.44 | 48.92 | 126,797 | +0.46(+0.95%) |
Apr 12, 2023 | 49.85 | 50.22 | 48.44 | 48.46 | 145,838 | -0.74(-1.50%) |
Apr 11, 2023 | 48.81 | 49.65 | 48.77 | 49.20 | 158,178 | +0.04(+0.08%) |
Apr 10, 2023 | 48.25 | 49.18 | 47.96 | 49.16 | 223,335 | +0.32(+0.66%) |
Apr 06, 2023 | 48.69 | 48.91 | 48.20 | 48.84 | 130,183 | +0.11(+0.23%) |
Apr 05, 2023 | 49.38 | 49.39 | 48.27 | 48.73 | 151,980 | -0.75(-1.52%) |
Apr 04, 2023 | 49.36 | 49.74 | 48.85 | 49.48 | 228,508 | +0.09(+0.18%) |
Apr 03, 2023 | 49.95 | 50.15 | 49.05 | 49.39 | 238,596 | -0.89(-1.77%) |
Mar 31, 2023 | 48.96 | 50.42 | 48.96 | 50.28 | 295,957 | +1.52(+3.12%) |
Mar 30, 2023 | 48.99 | 49.36 | 48.69 | 48.76 | 130,290 | +0.03(+0.06%) |
Mar 29, 2023 | 48.93 | 49.31 | 48.23 | 48.73 | 220,792 | +0.32(+0.66%) |
Mar 28, 2023 | 49.09 | 49.57 | 48.18 | 48.41 | 191,966 | -0.96(-1.94%) |
Mar 27, 2023 | 49.87 | 49.91 | 48.73 | 49.37 | 195,667 | -0.07(-0.14%) |
Mar 24, 2023 | 48.42 | 49.86 | 48.42 | 49.44 | 227,128 | +0.64(+1.31%) |
Mar 23, 2023 | 48.90 | 50.03 | 48.36 | 48.80 | 192,256 | +0.26(+0.54%) |
Mar 22, 2023 | 50.37 | 50.62 | 48.43 | 48.54 | 254,520 | -2.09(-4.13%) |
Mar 21, 2023 | 50.45 | 51.00 | 50.25 | 50.63 | 178,001 | +0.51(+1.02%) |
Mar 20, 2023 | 49.95 | 50.94 | 49.55 | 50.12 | 196,515 | +0.25(+0.50%) |
Mar 17, 2023 | 50.27 | 50.69 | 49.29 | 49.87 | 573,175 | -0.57(-1.13%) |
Mar 16, 2023 | 49.41 | 50.74 | 48.10 | 50.44 | 209,023 | +0.87(+1.76%) |
Mar 15, 2023 | 48.37 | 49.80 | 48.26 | 49.57 | 228,660 | +0.54(+1.10%) |
Mar 14, 2023 | 49.80 | 50.00 | 48.36 | 49.03 | 269,498 | +0.40(+0.82%) |
Mar 13, 2023 | 48.83 | 52.29 | 46.96 | 48.63 | 214,070 | +0.04(+0.08%) |
Mar 10, 2023 | 49.87 | 50.48 | 48.28 | 48.59 | 336,490 | -1.53(-3.05%) |
Mar 09, 2023 | 50.40 | 50.84 | 49.91 | 50.12 | 222,607 | -0.10(-0.20%) |
Mar 08, 2023 | 49.85 | 50.61 | 49.70 | 50.22 | 263,898 | +0.19(+0.38%) |
Mar 07, 2023 | 50.46 | 50.88 | 49.83 | 50.03 | 229,931 | -0.47(-0.93%) |
Mar 06, 2023 | 51.79 | 51.91 | 50.16 | 50.50 | 292,305 | -0.99(-1.92%) |
Mar 03, 2023 | 50.23 | 51.82 | 50.23 | 51.49 | 254,525 | +1.44(+2.88%) |
Mar 02, 2023 | 50.00 | 50.58 | 49.67 | 50.05 | 220,187 | -0.18(-0.36%) |
Mar 01, 2023 | 50.67 | 51.32 | 49.95 | 50.23 | 202,447 | -0.60(-1.18%) |
Feb 28, 2023 | 50.61 | 51.14 | 50.09 | 50.83 | 216,983 | -0.02(-0.04%) |
Feb 27, 2023 | 51.62 | 52.24 | 50.41 | 50.85 | 171,229 | -0.04(-0.08%) |
Feb 24, 2023 | 50.43 | 52.94 | 49.26 | 50.89 | 348,179 | -1.35(-2.58%) |
Feb 23, 2023 | 52.20 | 52.66 | 51.36 | 52.24 | 182,118 | +0.33(+0.64%) |
Feb 22, 2023 | 52.10 | 52.57 | 51.45 | 51.91 | 193,777 | +0.08(+0.15%) |
Feb 21, 2023 | 52.21 | 52.77 | 51.65 | 51.83 | 147,617 | -1.23(-2.32%) |
Feb 17, 2023 | 51.89 | 53.58 | 51.75 | 53.06 | 216,111 | +0.91(+1.74%) |
Feb 16, 2023 | 53.43 | 54.34 | 51.94 | 52.15 | 290,445 | -2.23(-4.10%) |
Feb 15, 2023 | 53.25 | 54.80 | 53.25 | 54.38 | 102,406 | +0.77(+1.44%) |
Feb 14, 2023 | 53.48 | 54.46 | 53.20 | 53.61 | 88,179 | -0.29(-0.54%) |
Feb 13, 2023 | 53.73 | 54.30 | 53.16 | 53.90 | 118,641 | +0.44(+0.82%) |
Feb 10, 2023 | 53.71 | 53.76 | 53.17 | 53.46 | 111,391 | -0.53(-0.98%) |
Feb 09, 2023 | 55.93 | 55.98 | 53.99 | 53.99 | 125,510 | -0.97(-1.76%) |
Feb 08, 2023 | 55.97 | 56.57 | 54.63 | 54.96 | 164,292 | -1.34(-2.38%) |
Feb 07, 2023 | 55.24 | 56.63 | 54.18 | 56.30 | 143,648 | +0.76(+1.37%) |
Feb 06, 2023 | 56.07 | 56.39 | 55.39 | 55.54 | 162,878 | -1.18(-2.08%) |
Feb 03, 2023 | 56.87 | 57.82 | 56.14 | 56.72 | 244,384 | -1.52(-2.61%) |
Feb 02, 2023 | 56.01 | 58.65 | 55.78 | 58.24 | 300,823 | +3.07(+5.56%) |