Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.45 | 48.34 | 47.23 | 48.06 | 1,233,388 | +0.50(+1.05%) |
Apr 27, 2023 | 46.79 | 47.73 | 46.79 | 47.56 | 668,777 | +0.59(+1.26%) |
Apr 26, 2023 | 47.39 | 47.64 | 46.91 | 46.97 | 834,588 | -0.33(-0.70%) |
Apr 25, 2023 | 47.37 | 47.53 | 47.16 | 47.30 | 553,529 | -0.36(-0.76%) |
Apr 24, 2023 | 47.92 | 47.99 | 47.32 | 47.66 | 647,244 | -0.26(-0.54%) |
Apr 21, 2023 | 48.32 | 48.48 | 47.72 | 47.92 | 799,156 | -0.31(-0.65%) |
Apr 20, 2023 | 47.59 | 48.26 | 47.45 | 48.24 | 1,301,107 | +0.55(+1.16%) |
Apr 19, 2023 | 47.49 | 47.80 | 47.35 | 47.68 | 524,614 | -0.03(-0.06%) |
Apr 18, 2023 | 47.66 | 48.02 | 47.57 | 47.71 | 930,776 | -0.04(-0.08%) |
Apr 17, 2023 | 47.01 | 47.75 | 46.93 | 47.75 | 694,035 | +0.75(+1.59%) |
Apr 14, 2023 | 47.78 | 47.89 | 46.75 | 47.00 | 661,353 | -0.55(-1.17%) |
Apr 13, 2023 | 47.15 | 47.69 | 46.99 | 47.55 | 667,603 | +0.32(+0.68%) |
Apr 12, 2023 | 47.63 | 47.86 | 47.20 | 47.23 | 790,613 | -0.13(-0.27%) |
Apr 11, 2023 | 47.72 | 47.74 | 47.15 | 47.36 | 1,225,560 | -0.28(-0.58%) |
Apr 10, 2023 | 47.53 | 47.66 | 47.20 | 47.64 | 801,037 | +0.21(+0.45%) |
Apr 06, 2023 | 47.33 | 47.48 | 47.11 | 47.42 | 699,385 | +0.21(+0.45%) |
Apr 05, 2023 | 47.46 | 47.65 | 47.14 | 47.21 | 606,594 | -0.24(-0.51%) |
Apr 04, 2023 | 47.69 | 47.69 | 47.10 | 47.45 | 847,124 | -0.17(-0.35%) |
Apr 03, 2023 | 48.05 | 48.32 | 47.37 | 47.62 | 871,952 | -0.50(-1.04%) |
Mar 31, 2023 | 47.29 | 48.16 | 47.22 | 48.12 | 1,281,193 | +1.06(+2.26%) |
Mar 30, 2023 | 46.95 | 47.13 | 46.78 | 47.05 | 610,197 | +0.33(+0.71%) |
Mar 29, 2023 | 46.51 | 46.79 | 46.47 | 46.72 | 723,875 | +0.49(+1.06%) |
Mar 28, 2023 | 45.73 | 46.37 | 45.70 | 46.23 | 1,045,820 | +0.41(+0.89%) |
Mar 27, 2023 | 46.03 | 46.24 | 45.73 | 45.83 | 863,207 | +0.06(+0.12%) |
Mar 24, 2023 | 44.85 | 45.89 | 44.21 | 45.77 | 1,132,838 | +0.92(+2.04%) |
Mar 23, 2023 | 45.34 | 45.88 | 44.64 | 44.85 | 829,238 | -0.23(-0.51%) |
Mar 22, 2023 | 46.29 | 46.37 | 45.01 | 45.09 | 1,013,881 | -1.65(-3.52%) |
Mar 21, 2023 | 46.88 | 47.34 | 46.70 | 46.73 | 1,318,417 | +0.18(+0.40%) |
Mar 20, 2023 | 46.20 | 46.73 | 46.10 | 46.55 | 2,026,989 | +0.52(+1.12%) |
Mar 17, 2023 | 46.18 | 46.31 | 45.77 | 46.03 | 1,918,185 | -0.39(-0.84%) |
Mar 16, 2023 | 46.11 | 46.81 | 45.95 | 46.42 | 1,626,039 | -0.02(-0.04%) |
Mar 15, 2023 | 46.68 | 46.77 | 45.74 | 46.44 | 1,518,954 | -0.50(-1.06%) |
Mar 14, 2023 | 47.02 | 47.42 | 46.61 | 46.93 | 1,922,764 | +0.32(+0.69%) |
Mar 13, 2023 | 46.21 | 46.87 | 46.07 | 46.61 | 1,956,110 | -0.06(-0.14%) |
Mar 10, 2023 | 47.94 | 47.97 | 46.16 | 46.68 | 1,884,872 | -1.10(-2.30%) |
Mar 09, 2023 | 48.86 | 49.30 | 47.61 | 47.78 | 1,880,639 | -1.55(-3.15%) |
Mar 08, 2023 | 48.94 | 49.37 | 48.93 | 49.33 | 1,437,044 | +0.25(+0.52%) |
Mar 07, 2023 | 49.59 | 49.64 | 48.94 | 49.07 | 835,308 | -0.45(-0.92%) |
Mar 06, 2023 | 49.93 | 50.05 | 49.48 | 49.53 | 811,259 | -0.33(-0.66%) |
Mar 03, 2023 | 49.60 | 49.92 | 49.52 | 49.85 | 1,110,805 | +0.25(+0.51%) |
Mar 02, 2023 | 49.03 | 49.66 | 48.76 | 49.60 | 1,118,502 | +0.66(+1.35%) |
Mar 01, 2023 | 48.69 | 49.06 | 48.35 | 48.94 | 999,424 | +0.03(+0.06%) |
Feb 28, 2023 | 48.76 | 49.30 | 48.60 | 48.91 | 2,207,628 | +0.11(+0.22%) |
Feb 27, 2023 | 48.41 | 49.29 | 48.31 | 48.80 | 1,398,872 | +0.90(+1.88%) |
Feb 24, 2023 | 48.47 | 48.93 | 47.42 | 47.90 | 1,681,681 | +0.25(+0.51%) |
Feb 23, 2023 | 48.17 | 48.58 | 47.60 | 47.66 | 1,759,168 | -0.28(-0.59%) |
Feb 22, 2023 | 47.81 | 48.24 | 47.71 | 47.94 | 2,015,199 | +0.26(+0.55%) |
Feb 21, 2023 | 47.75 | 47.94 | 47.33 | 47.68 | 964,956 | -0.15(-0.30%) |
Feb 17, 2023 | 48.02 | 48.08 | 47.52 | 47.82 | 1,739,577 | -0.15(-0.32%) |
Feb 16, 2023 | 47.70 | 48.28 | 47.69 | 47.98 | 982,104 | -0.36(-0.75%) |
Feb 15, 2023 | 47.88 | 48.62 | 47.70 | 48.34 | 834,682 | +0.05(+0.11%) |
Feb 14, 2023 | 48.79 | 48.91 | 48.11 | 48.28 | 1,075,241 | -0.50(-1.02%) |
Feb 13, 2023 | 49.01 | 49.02 | 48.69 | 48.78 | 966,885 | +0.05(+0.11%) |
Feb 10, 2023 | 48.42 | 48.92 | 48.23 | 48.73 | 1,498,557 | +0.38(+0.79%) |
Feb 09, 2023 | 48.79 | 48.96 | 48.28 | 48.35 | 789,944 | -0.05(-0.09%) |
Feb 08, 2023 | 48.48 | 48.94 | 48.37 | 48.39 | 489,402 | -0.33(-0.67%) |
Feb 07, 2023 | 48.65 | 48.94 | 48.29 | 48.72 | 879,498 | -0.21(-0.43%) |
Feb 06, 2023 | 48.53 | 49.00 | 48.18 | 48.93 | 866,904 | +0.07(+0.15%) |
Feb 03, 2023 | 48.58 | 48.86 | 48.17 | 48.86 | 998,766 | +0.05(+0.09%) |
Feb 02, 2023 | 48.84 | 49.44 | 48.50 | 48.81 | 1,129,451 | +0.06(+0.13%) |