Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.91 | 50.47 | 49.07 | 49.26 | 51,542 | -0.56(-1.13%) |
Apr 27, 2023 | 50.36 | 51.19 | 49.83 | 49.83 | 86,642 | -0.62(-1.23%) |
Apr 26, 2023 | 51.41 | 51.70 | 50.06 | 50.45 | 29,601 | -1.33(-2.57%) |
Apr 25, 2023 | 51.49 | 51.84 | 51.29 | 51.78 | 24,897 | -0.46(-0.88%) |
Apr 24, 2023 | 52.94 | 53.28 | 52.12 | 52.24 | 27,058 | -0.83(-1.56%) |
Apr 21, 2023 | 53.25 | 53.25 | 51.90 | 53.06 | 39,855 | -0.31(-0.58%) |
Apr 20, 2023 | 51.46 | 53.51 | 51.46 | 53.38 | 37,802 | +1.89(+3.66%) |
Apr 19, 2023 | 50.31 | 51.68 | 50.31 | 51.49 | 36,938 | +1.14(+2.26%) |
Apr 18, 2023 | 49.56 | 50.44 | 49.24 | 50.35 | 37,668 | +0.76(+1.53%) |
Apr 17, 2023 | 48.28 | 49.84 | 48.28 | 49.59 | 52,148 | +1.37(+2.84%) |
Apr 14, 2023 | 51.23 | 51.23 | 47.12 | 48.22 | 100,689 | -2.76(-5.42%) |
Apr 13, 2023 | 49.57 | 51.75 | 49.57 | 50.98 | 61,137 | +1.56(+3.15%) |
Apr 12, 2023 | 50.24 | 50.62 | 49.30 | 49.43 | 45,152 | -0.57(-1.15%) |
Apr 11, 2023 | 50.13 | 50.80 | 49.88 | 50.00 | 81,686 | -0.04(-0.08%) |
Apr 10, 2023 | 49.62 | 50.57 | 49.54 | 50.04 | 59,840 | +0.18(+0.35%) |
Apr 06, 2023 | 50.45 | 50.99 | 49.79 | 49.87 | 59,243 | -0.58(-1.16%) |
Apr 05, 2023 | 50.49 | 50.82 | 49.98 | 50.45 | 38,110 | -0.15(-0.29%) |
Apr 04, 2023 | 52.18 | 52.67 | 49.79 | 50.59 | 59,846 | -1.37(-2.64%) |
Apr 03, 2023 | 52.08 | 52.72 | 51.35 | 51.97 | 66,231 | -0.16(-0.30%) |
Mar 31, 2023 | 51.07 | 52.44 | 51.07 | 52.12 | 77,706 | +1.36(+2.68%) |
Mar 30, 2023 | 51.96 | 52.19 | 50.57 | 50.76 | 49,538 | -0.87(-1.68%) |
Mar 29, 2023 | 53.10 | 53.49 | 51.40 | 51.63 | 52,431 | -1.23(-2.34%) |
Mar 28, 2023 | 53.42 | 54.19 | 52.86 | 52.86 | 56,875 | -0.59(-1.11%) |
Mar 27, 2023 | 53.38 | 53.79 | 52.66 | 53.45 | 59,899 | +0.74(+1.40%) |
Mar 24, 2023 | 51.84 | 53.58 | 51.64 | 52.71 | 60,283 | +0.88(+1.69%) |
Mar 23, 2023 | 52.33 | 53.11 | 51.39 | 51.84 | 63,733 | -0.37(-0.71%) |
Mar 22, 2023 | 54.09 | 54.77 | 52.21 | 52.21 | 92,693 | -1.98(-3.66%) |
Mar 21, 2023 | 54.12 | 54.60 | 53.23 | 54.19 | 85,888 | +0.92(+1.73%) |
Mar 20, 2023 | 52.75 | 54.56 | 52.01 | 53.27 | 138,502 | +1.54(+2.97%) |
Mar 17, 2023 | 53.90 | 54.26 | 51.62 | 51.73 | 249,582 | -2.70(-4.97%) |
Mar 16, 2023 | 52.69 | 55.59 | 51.98 | 54.44 | 134,430 | +1.12(+2.10%) |
Mar 15, 2023 | 55.27 | 56.73 | 51.95 | 53.32 | 203,844 | -3.53(-6.21%) |
Mar 14, 2023 | 55.60 | 57.36 | 54.93 | 56.85 | 147,805 | +2.83(+5.24%) |
Mar 13, 2023 | 55.51 | 56.93 | 53.27 | 54.02 | 266,991 | -2.55(-4.50%) |
Mar 10, 2023 | 53.59 | 58.14 | 52.06 | 56.56 | 217,729 | +5.33(+10.40%) |
Mar 09, 2023 | 52.99 | 53.53 | 50.99 | 51.24 | 112,390 | -1.82(-3.43%) |
Mar 08, 2023 | 54.25 | 54.64 | 52.82 | 53.05 | 123,487 | -0.72(-1.34%) |
Mar 07, 2023 | 53.62 | 54.02 | 53.14 | 53.77 | 78,186 | -0.06(-0.11%) |
Mar 06, 2023 | 53.48 | 54.00 | 52.86 | 53.83 | 164,596 | +0.47(+0.87%) |
Mar 03, 2023 | 52.43 | 53.39 | 51.64 | 53.37 | 121,814 | +1.28(+2.46%) |
Mar 02, 2023 | 50.78 | 52.19 | 50.21 | 52.08 | 73,104 | +0.82(+1.59%) |
Mar 01, 2023 | 51.06 | 51.48 | 50.29 | 51.27 | 125,725 | +0.21(+0.42%) |
Feb 28, 2023 | 51.90 | 52.95 | 50.98 | 51.05 | 182,025 | -0.96(-1.85%) |
Feb 27, 2023 | 50.49 | 53.08 | 50.29 | 52.01 | 147,324 | +1.68(+3.34%) |
Feb 24, 2023 | 47.73 | 50.45 | 47.55 | 50.33 | 105,114 | +1.84(+3.79%) |
Feb 23, 2023 | 48.74 | 49.40 | 47.18 | 48.49 | 97,774 | -0.14(-0.28%) |
Feb 22, 2023 | 49.27 | 50.03 | 48.32 | 48.63 | 70,275 | -0.63(-1.28%) |
Feb 21, 2023 | 49.92 | 50.47 | 48.67 | 49.26 | 127,501 | -1.69(-3.32%) |
Feb 17, 2023 | 48.94 | 50.99 | 48.52 | 50.95 | 72,442 | +2.13(+4.36%) |
Feb 16, 2023 | 48.33 | 49.11 | 47.93 | 48.82 | 72,667 | -0.71(-1.43%) |
Feb 15, 2023 | 47.03 | 49.65 | 46.86 | 49.53 | 85,948 | +2.18(+4.60%) |
Feb 14, 2023 | 48.61 | 48.64 | 47.10 | 47.35 | 73,065 | -0.63(-1.31%) |
Feb 13, 2023 | 47.75 | 48.65 | 46.96 | 47.98 | 71,231 | +0.39(+0.81%) |
Feb 10, 2023 | 47.09 | 47.87 | 46.55 | 47.60 | 70,716 | +0.60(+1.27%) |
Feb 09, 2023 | 47.06 | 47.68 | 46.71 | 47.00 | 172,496 | +0.39(+0.83%) |
Feb 08, 2023 | 48.43 | 48.82 | 46.53 | 46.61 | 80,340 | -2.04(-4.18%) |
Feb 07, 2023 | 47.52 | 48.77 | 46.98 | 48.65 | 71,795 | +0.65(+1.35%) |
Feb 06, 2023 | 48.70 | 49.40 | 47.01 | 48.00 | 67,355 | -0.69(-1.41%) |
Feb 03, 2023 | 49.34 | 50.15 | 48.44 | 48.69 | 84,318 | -0.95(-1.91%) |
Feb 02, 2023 | 48.82 | 49.67 | 48.42 | 49.63 | 78,741 | +1.46(+3.02%) |