Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.43 | 45.99 | 44.38 | 45.91 | 742,058 | +1.30(+2.91%) |
Apr 27, 2023 | 44.63 | 45.24 | 44.28 | 44.61 | 509,721 | +0.13(+0.30%) |
Apr 26, 2023 | 45.39 | 45.73 | 44.08 | 44.47 | 478,538 | -0.81(-1.78%) |
Apr 25, 2023 | 46.31 | 46.85 | 45.26 | 45.28 | 509,142 | -1.76(-3.75%) |
Apr 24, 2023 | 45.15 | 48.89 | 45.15 | 47.04 | 1,439,365 | +0.79(+1.70%) |
Apr 21, 2023 | 47.01 | 47.01 | 45.81 | 46.26 | 686,250 | -0.83(-1.77%) |
Apr 20, 2023 | 46.45 | 47.29 | 46.25 | 47.09 | 445,913 | -0.15(-0.32%) |
Apr 19, 2023 | 46.39 | 47.72 | 46.01 | 47.24 | 893,284 | +1.23(+2.68%) |
Apr 18, 2023 | 48.49 | 48.56 | 45.54 | 46.01 | 938,709 | -2.44(-5.03%) |
Apr 17, 2023 | 46.80 | 48.56 | 46.05 | 48.45 | 611,320 | +1.54(+3.27%) |
Apr 14, 2023 | 48.65 | 49.00 | 46.53 | 46.91 | 576,956 | -1.02(-2.14%) |
Apr 13, 2023 | 48.00 | 48.69 | 47.60 | 47.93 | 471,719 | -0.06(-0.12%) |
Apr 12, 2023 | 49.46 | 49.48 | 47.79 | 47.99 | 381,791 | -1.06(-2.16%) |
Apr 11, 2023 | 48.30 | 49.20 | 48.07 | 49.05 | 438,926 | +0.73(+1.51%) |
Apr 10, 2023 | 47.25 | 48.56 | 46.84 | 48.32 | 474,945 | +0.58(+1.21%) |
Apr 06, 2023 | 46.97 | 47.84 | 46.66 | 47.74 | 500,399 | +0.63(+1.35%) |
Apr 05, 2023 | 46.63 | 47.36 | 46.06 | 47.11 | 882,456 | -0.21(-0.44%) |
Apr 04, 2023 | 48.70 | 48.81 | 46.21 | 47.32 | 528,014 | -1.00(-2.08%) |
Apr 03, 2023 | 49.52 | 49.64 | 48.22 | 48.32 | 536,743 | -1.04(-2.11%) |
Mar 31, 2023 | 48.74 | 49.51 | 48.22 | 49.36 | 468,220 | +1.19(+2.48%) |
Mar 30, 2023 | 50.28 | 50.42 | 47.92 | 48.17 | 608,943 | -1.81(-3.62%) |
Mar 29, 2023 | 49.60 | 50.02 | 48.67 | 49.98 | 517,919 | +1.16(+2.37%) |
Mar 28, 2023 | 48.66 | 49.95 | 48.49 | 48.82 | 417,230 | -0.09(-0.17%) |
Mar 27, 2023 | 49.72 | 50.21 | 48.00 | 48.91 | 505,766 | +0.95(+1.98%) |
Mar 24, 2023 | 46.73 | 48.15 | 46.41 | 47.96 | 755,426 | +0.40(+0.84%) |
Mar 23, 2023 | 48.75 | 49.14 | 46.42 | 47.56 | 800,665 | -0.60(-1.24%) |
Mar 22, 2023 | 50.79 | 51.11 | 47.77 | 48.16 | 729,681 | -2.58(-5.08%) |
Mar 21, 2023 | 50.90 | 54.12 | 50.49 | 50.74 | 1,201,042 | +2.43(+5.02%) |
Mar 20, 2023 | 48.63 | 51.72 | 47.46 | 48.31 | 1,358,842 | -0.10(-0.22%) |
Mar 17, 2023 | 50.01 | 50.71 | 48.01 | 48.42 | 1,981,031 | -1.52(-3.04%) |
Mar 16, 2023 | 44.06 | 50.69 | 43.85 | 49.93 | 2,470,548 | +4.82(+10.67%) |
Mar 15, 2023 | 43.83 | 47.91 | 42.65 | 45.12 | 2,442,067 | -3.31(-6.83%) |
Mar 14, 2023 | 57.41 | 58.81 | 46.59 | 48.43 | 1,966,807 | -0.63(-1.28%) |
Mar 13, 2023 | 44.83 | 59.90 | 32.90 | 49.05 | 3,454,384 | -11.02(-18.35%) |
Mar 10, 2023 | 61.76 | 61.76 | 56.78 | 60.08 | 1,603,930 | -3.93(-6.15%) |
Mar 09, 2023 | 68.60 | 68.65 | 63.98 | 64.01 | 503,270 | -5.11(-7.39%) |
Mar 08, 2023 | 69.15 | 69.72 | 68.97 | 69.12 | 198,414 | -0.09(-0.14%) |
Mar 07, 2023 | 69.57 | 69.75 | 68.80 | 69.21 | 266,422 | -0.66(-0.95%) |
Mar 06, 2023 | 70.83 | 71.42 | 69.88 | 69.88 | 296,286 | -0.90(-1.27%) |
Mar 03, 2023 | 70.53 | 70.89 | 69.99 | 70.78 | 184,295 | +0.51(+0.73%) |
Mar 02, 2023 | 70.40 | 70.62 | 69.47 | 70.27 | 245,828 | -0.49(-0.70%) |
Mar 01, 2023 | 70.49 | 70.76 | 69.99 | 70.76 | 222,568 | -0.20(-0.28%) |
Feb 28, 2023 | 70.92 | 71.60 | 70.88 | 70.96 | 251,075 | +0.28(+0.40%) |
Feb 27, 2023 | 70.85 | 71.17 | 70.37 | 70.67 | 215,766 | +0.13(+0.19%) |
Feb 24, 2023 | 69.89 | 70.59 | 69.53 | 70.54 | 137,546 | +0.11(+0.16%) |
Feb 23, 2023 | 70.32 | 70.63 | 69.52 | 70.43 | 162,279 | +0.53(+0.75%) |
Feb 22, 2023 | 69.76 | 70.31 | 69.62 | 69.90 | 199,096 | -0.20(-0.28%) |
Feb 21, 2023 | 71.09 | 71.09 | 69.21 | 70.10 | 209,764 | -1.24(-1.74%) |
Feb 17, 2023 | 71.09 | 71.38 | 70.65 | 71.34 | 170,622 | -0.14(-0.20%) |
Feb 16, 2023 | 72.32 | 72.32 | 71.42 | 71.48 | 138,964 | -1.36(-1.87%) |
Feb 15, 2023 | 71.74 | 72.87 | 71.66 | 72.84 | 104,601 | +0.76(+1.06%) |
Feb 14, 2023 | 72.31 | 72.61 | 71.18 | 72.08 | 143,618 | -0.46(-0.63%) |
Feb 13, 2023 | 71.58 | 72.85 | 71.58 | 72.54 | 115,330 | +0.69(+0.97%) |
Feb 10, 2023 | 71.53 | 72.09 | 71.45 | 71.85 | 136,069 | -0.09(-0.13%) |
Feb 09, 2023 | 73.28 | 73.64 | 71.83 | 71.94 | 86,314 | -1.13(-1.54%) |
Feb 08, 2023 | 73.58 | 73.99 | 73.03 | 73.07 | 93,133 | -1.04(-1.41%) |
Feb 07, 2023 | 72.77 | 74.20 | 72.63 | 74.11 | 115,810 | +0.83(+1.13%) |
Feb 06, 2023 | 74.78 | 74.81 | 72.99 | 73.28 | 115,189 | -1.50(-2.01%) |
Feb 03, 2023 | 73.72 | 74.82 | 73.62 | 74.78 | 167,043 | +1.01(+1.37%) |
Feb 02, 2023 | 72.38 | 73.81 | 72.09 | 73.77 | 172,655 | +1.58(+2.19%) |