Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.20 | 51.90 | 49.99 | 51.77 | 724,675 | +1.16(+2.29%) |
Apr 27, 2023 | 49.62 | 51.13 | 49.34 | 50.61 | 582,532 | +1.96(+4.03%) |
Apr 26, 2023 | 49.08 | 49.58 | 48.54 | 48.65 | 640,858 | +0.12(+0.25%) |
Apr 25, 2023 | 48.94 | 49.21 | 48.46 | 48.53 | 882,854 | -0.67(-1.36%) |
Apr 24, 2023 | 50.06 | 50.46 | 47.51 | 49.20 | 756,385 | -0.79(-1.58%) |
Apr 21, 2023 | 50.67 | 51.33 | 49.99 | 49.99 | 484,565 | -0.41(-0.81%) |
Apr 20, 2023 | 50.07 | 51.23 | 49.98 | 50.40 | 742,909 | +0.00(+0.00%) |
Apr 19, 2023 | 49.52 | 50.68 | 49.16 | 50.40 | 701,756 | +0.21(+0.42%) |
Apr 18, 2023 | 49.85 | 50.36 | 49.43 | 50.19 | 715,341 | +0.52(+1.05%) |
Apr 17, 2023 | 48.36 | 49.67 | 48.16 | 49.67 | 468,621 | +1.07(+2.20%) |
Apr 14, 2023 | 49.11 | 49.70 | 48.32 | 48.60 | 469,426 | -0.86(-1.74%) |
Apr 13, 2023 | 49.27 | 50.66 | 49.17 | 49.46 | 515,800 | +0.59(+1.21%) |
Apr 12, 2023 | 51.32 | 51.38 | 48.73 | 48.87 | 533,061 | -1.67(-3.30%) |
Apr 11, 2023 | 50.06 | 50.85 | 49.64 | 50.54 | 431,045 | +0.61(+1.22%) |
Apr 10, 2023 | 49.46 | 50.22 | 49.09 | 49.93 | 428,282 | +0.00(+0.00%) |
Apr 06, 2023 | 49.42 | 49.99 | 49.00 | 49.93 | 458,257 | +0.53(+1.07%) |
Apr 05, 2023 | 49.98 | 49.98 | 48.88 | 49.40 | 691,590 | -0.63(-1.26%) |
Apr 04, 2023 | 51.17 | 51.35 | 49.40 | 50.03 | 504,851 | -0.95(-1.86%) |
Apr 03, 2023 | 50.87 | 51.60 | 50.50 | 50.98 | 496,763 | -0.62(-1.20%) |
Mar 31, 2023 | 50.31 | 52.02 | 49.80 | 51.60 | 721,097 | +1.19(+2.36%) |
Mar 30, 2023 | 51.28 | 51.50 | 50.21 | 50.41 | 453,357 | -0.22(-0.43%) |
Mar 29, 2023 | 49.46 | 50.73 | 49.30 | 50.63 | 516,376 | +1.89(+3.88%) |
Mar 28, 2023 | 49.70 | 49.70 | 48.68 | 48.74 | 608,197 | -1.33(-2.66%) |
Mar 27, 2023 | 50.00 | 50.41 | 49.12 | 50.07 | 748,120 | +0.33(+0.66%) |
Mar 24, 2023 | 49.98 | 50.22 | 48.98 | 49.74 | 394,694 | -0.67(-1.33%) |
Mar 23, 2023 | 49.68 | 50.90 | 49.60 | 50.41 | 803,763 | +1.07(+2.17%) |
Mar 22, 2023 | 51.23 | 51.24 | 49.29 | 49.34 | 642,033 | -1.77(-3.46%) |
Mar 21, 2023 | 50.68 | 51.33 | 50.00 | 51.11 | 1,582,842 | +1.21(+2.42%) |
Mar 20, 2023 | 49.79 | 50.61 | 49.38 | 49.90 | 606,175 | -0.12(-0.24%) |
Mar 17, 2023 | 51.12 | 51.21 | 49.53 | 50.02 | 1,781,267 | -1.22(-2.38%) |
Mar 16, 2023 | 50.47 | 51.48 | 49.73 | 51.24 | 700,553 | +0.53(+1.05%) |
Mar 15, 2023 | 49.88 | 50.98 | 49.20 | 50.71 | 654,794 | -0.23(-0.45%) |
Mar 14, 2023 | 50.19 | 51.42 | 50.19 | 50.94 | 663,319 | +1.97(+4.02%) |
Mar 13, 2023 | 48.31 | 50.33 | 46.72 | 48.97 | 1,116,994 | -0.05(-0.10%) |
Mar 10, 2023 | 50.02 | 50.19 | 48.21 | 49.02 | 955,619 | -1.34(-2.66%) |
Mar 09, 2023 | 51.62 | 52.72 | 50.27 | 50.36 | 659,452 | -1.38(-2.67%) |
Mar 08, 2023 | 51.87 | 52.74 | 51.59 | 51.74 | 454,243 | -0.26(-0.50%) |
Mar 07, 2023 | 53.63 | 53.64 | 51.96 | 52.00 | 805,185 | -1.98(-3.67%) |
Mar 06, 2023 | 53.88 | 54.47 | 53.40 | 53.98 | 1,841,525 | +0.60(+1.12%) |
Mar 03, 2023 | 53.08 | 53.51 | 52.90 | 53.38 | 611,970 | +0.80(+1.52%) |
Mar 02, 2023 | 50.97 | 52.67 | 50.88 | 52.58 | 498,850 | +1.03(+2.00%) |
Mar 01, 2023 | 51.99 | 52.46 | 51.47 | 51.55 | 592,835 | -0.39(-0.75%) |
Feb 28, 2023 | 52.16 | 53.06 | 51.52 | 51.94 | 723,849 | -0.21(-0.40%) |
Feb 27, 2023 | 51.99 | 52.27 | 51.52 | 52.15 | 689,256 | +1.08(+2.11%) |
Feb 24, 2023 | 51.39 | 52.16 | 50.80 | 51.07 | 686,360 | -1.69(-3.20%) |
Feb 23, 2023 | 54.02 | 54.02 | 52.23 | 52.76 | 607,460 | -0.46(-0.86%) |
Feb 22, 2023 | 52.45 | 53.35 | 51.73 | 53.22 | 785,583 | +1.16(+2.23%) |
Feb 21, 2023 | 51.69 | 53.29 | 51.18 | 52.06 | 1,098,959 | -0.39(-0.74%) |
Feb 17, 2023 | 54.56 | 54.56 | 51.46 | 52.45 | 1,430,769 | -2.48(-4.51%) |
Feb 16, 2023 | 55.12 | 56.80 | 54.52 | 54.93 | 960,072 | -1.45(-2.57%) |
Feb 15, 2023 | 54.00 | 56.42 | 53.54 | 56.38 | 1,186,637 | +2.56(+4.76%) |
Feb 14, 2023 | 50.86 | 55.19 | 49.02 | 53.82 | 1,817,222 | +2.59(+5.06%) |
Feb 13, 2023 | 52.10 | 52.69 | 51.12 | 51.23 | 1,401,659 | -0.72(-1.39%) |
Feb 10, 2023 | 51.60 | 52.88 | 51.30 | 51.95 | 787,324 | -0.65(-1.24%) |
Feb 09, 2023 | 54.28 | 55.25 | 52.35 | 52.60 | 973,271 | -0.51(-0.96%) |
Feb 08, 2023 | 53.88 | 54.47 | 52.31 | 53.11 | 690,132 | -1.58(-2.89%) |
Feb 07, 2023 | 53.22 | 54.82 | 51.96 | 54.69 | 1,081,437 | +1.28(+2.40%) |
Feb 06, 2023 | 55.05 | 55.36 | 53.21 | 53.41 | 778,876 | -2.85(-5.07%) |
Feb 03, 2023 | 57.28 | 58.83 | 55.93 | 56.26 | 802,485 | -2.87(-4.85%) |
Feb 02, 2023 | 61.10 | 61.83 | 58.28 | 59.13 | 1,038,188 | +0.59(+1.01%) |