Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.79 | 51.30 | 50.79 | 51.14 | 128,672 | +0.30(+0.60%) |
Apr 27, 2023 | 49.90 | 50.88 | 49.90 | 50.83 | 79,711 | +1.02(+2.04%) |
Apr 26, 2023 | 50.22 | 50.28 | 49.69 | 49.82 | 121,202 | -0.56(-1.11%) |
Apr 25, 2023 | 50.70 | 50.77 | 50.33 | 50.37 | 48,940 | -0.49(-0.96%) |
Apr 24, 2023 | 50.90 | 51.26 | 50.74 | 50.86 | 103,844 | -0.12(-0.23%) |
Apr 21, 2023 | 51.23 | 51.23 | 50.66 | 50.98 | 43,002 | -0.18(-0.34%) |
Apr 20, 2023 | 51.04 | 51.30 | 51.02 | 51.15 | 40,954 | -0.10(-0.19%) |
Apr 19, 2023 | 50.89 | 51.33 | 50.82 | 51.25 | 34,760 | +0.31(+0.61%) |
Apr 18, 2023 | 51.28 | 51.28 | 50.67 | 50.94 | 55,823 | -0.27(-0.53%) |
Apr 17, 2023 | 50.69 | 51.21 | 50.66 | 51.21 | 55,015 | +0.52(+1.02%) |
Apr 14, 2023 | 51.22 | 51.47 | 50.44 | 50.70 | 44,686 | -0.49(-0.95%) |
Apr 13, 2023 | 51.09 | 51.38 | 50.71 | 51.18 | 59,379 | +0.21(+0.40%) |
Apr 12, 2023 | 51.43 | 51.48 | 50.89 | 50.98 | 59,571 | -0.22(-0.44%) |
Apr 11, 2023 | 51.05 | 51.41 | 51.01 | 51.20 | 74,825 | +0.26(+0.52%) |
Apr 10, 2023 | 50.38 | 50.99 | 50.38 | 50.94 | 92,076 | +0.39(+0.76%) |
Apr 06, 2023 | 50.62 | 50.75 | 50.45 | 50.55 | 54,087 | +0.13(+0.26%) |
Apr 05, 2023 | 50.13 | 50.53 | 50.13 | 50.42 | 43,925 | +0.04(+0.08%) |
Apr 04, 2023 | 51.15 | 51.15 | 50.10 | 50.38 | 74,182 | -0.74(-1.45%) |
Apr 03, 2023 | 51.11 | 51.48 | 50.92 | 51.13 | 43,819 | -0.06(-0.11%) |
Mar 31, 2023 | 50.78 | 51.18 | 50.78 | 51.18 | 109,608 | +0.63(+1.24%) |
Mar 30, 2023 | 50.85 | 50.96 | 50.44 | 50.56 | 49,521 | -0.03(-0.06%) |
Mar 29, 2023 | 50.46 | 50.62 | 50.31 | 50.59 | 64,220 | +0.44(+0.88%) |
Mar 28, 2023 | 49.82 | 50.33 | 49.82 | 50.15 | 46,058 | +0.09(+0.18%) |
Mar 27, 2023 | 50.16 | 50.30 | 49.86 | 50.06 | 49,554 | +0.44(+0.89%) |
Mar 24, 2023 | 48.33 | 49.62 | 48.27 | 49.62 | 133,421 | +0.92(+1.89%) |
Mar 23, 2023 | 49.26 | 49.55 | 48.44 | 48.70 | 442,081 | -0.46(-0.93%) |
Mar 22, 2023 | 50.52 | 50.60 | 49.13 | 49.16 | 120,624 | -1.36(-2.69%) |
Mar 21, 2023 | 51.03 | 51.03 | 50.16 | 50.52 | 42,181 | +0.51(+1.02%) |
Mar 20, 2023 | 49.52 | 50.37 | 49.52 | 50.01 | 47,347 | +0.78(+1.59%) |
Mar 17, 2023 | 50.16 | 50.16 | 48.92 | 49.23 | 28,512 | -1.17(-2.33%) |
Mar 16, 2023 | 49.37 | 50.75 | 49.18 | 50.40 | 39,461 | +0.55(+1.11%) |
Mar 15, 2023 | 49.33 | 50.01 | 49.15 | 49.85 | 76,083 | -0.77(-1.51%) |
Mar 14, 2023 | 51.04 | 51.22 | 50.08 | 50.62 | 63,951 | +0.97(+1.95%) |
Mar 13, 2023 | 49.35 | 50.60 | 48.94 | 49.65 | 183,197 | -0.81(-1.62%) |
Mar 10, 2023 | 51.21 | 51.38 | 50.00 | 50.46 | 222,991 | -1.07(-2.07%) |
Mar 09, 2023 | 52.58 | 52.62 | 51.47 | 51.53 | 52,224 | -1.09(-2.07%) |
Mar 08, 2023 | 52.59 | 52.79 | 52.37 | 52.62 | 69,732 | +0.06(+0.11%) |
Mar 07, 2023 | 53.26 | 53.32 | 52.44 | 52.56 | 69,224 | -0.68(-1.28%) |
Mar 06, 2023 | 53.59 | 53.77 | 53.09 | 53.24 | 32,787 | -0.42(-0.78%) |
Mar 03, 2023 | 53.46 | 53.72 | 53.14 | 53.66 | 33,635 | +0.25(+0.47%) |
Mar 02, 2023 | 53.13 | 53.40 | 52.87 | 53.40 | 74,565 | +0.09(+0.16%) |
Mar 01, 2023 | 53.13 | 53.34 | 53.00 | 53.32 | 89,876 | -0.05(-0.09%) |
Feb 28, 2023 | 53.51 | 53.88 | 53.28 | 53.36 | 27,969 | -0.14(-0.25%) |
Feb 27, 2023 | 53.94 | 54.23 | 53.42 | 53.50 | 36,387 | -0.15(-0.27%) |
Feb 24, 2023 | 53.13 | 53.71 | 53.10 | 53.65 | 33,423 | +0.02(+0.04%) |
Feb 23, 2023 | 53.65 | 54.04 | 53.25 | 53.63 | 47,201 | +0.14(+0.25%) |
Feb 22, 2023 | 53.62 | 53.95 | 53.36 | 53.49 | 69,399 | -0.07(-0.13%) |
Feb 21, 2023 | 54.10 | 54.10 | 53.48 | 53.56 | 48,840 | -0.95(-1.74%) |
Feb 17, 2023 | 54.00 | 54.60 | 54.00 | 54.51 | 34,640 | +0.34(+0.63%) |
Feb 16, 2023 | 53.93 | 54.49 | 53.74 | 54.17 | 30,514 | -0.20(-0.37%) |
Feb 15, 2023 | 53.86 | 54.40 | 53.75 | 54.37 | 67,007 | +0.24(+0.45%) |
Feb 14, 2023 | 54.38 | 54.66 | 53.88 | 54.13 | 51,727 | -0.44(-0.80%) |
Feb 13, 2023 | 54.02 | 54.57 | 53.97 | 54.57 | 119,531 | +0.56(+1.04%) |
Feb 10, 2023 | 53.42 | 54.04 | 53.42 | 54.00 | 45,248 | +0.42(+0.78%) |
Feb 09, 2023 | 54.57 | 54.62 | 53.50 | 53.59 | 57,436 | -0.54(-1.00%) |
Feb 08, 2023 | 54.50 | 54.66 | 54.13 | 54.13 | 100,882 | -0.69(-1.26%) |
Feb 07, 2023 | 54.47 | 54.91 | 54.15 | 54.82 | 35,393 | +0.11(+0.20%) |
Feb 06, 2023 | 54.81 | 54.99 | 54.43 | 54.71 | 75,143 | -0.32(-0.58%) |
Feb 03, 2023 | 54.90 | 55.11 | 54.64 | 55.03 | 443,989 | -0.22(-0.40%) |
Feb 02, 2023 | 54.66 | 55.27 | 54.66 | 55.26 | 89,961 | +0.69(+1.26%) |