Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.06 | 49.19 | 49.06 | 49.14 | 1,327,868 | +0.37(+0.76%) |
Apr 27, 2023 | 48.86 | 48.87 | 48.76 | 48.77 | 491,298 | -0.24(-0.49%) |
Apr 26, 2023 | 48.99 | 49.06 | 48.97 | 49.01 | 1,177,868 | -0.03(-0.06%) |
Apr 25, 2023 | 48.82 | 49.05 | 48.82 | 49.04 | 229,232 | +0.34(+0.70%) |
Apr 24, 2023 | 48.75 | 48.77 | 48.70 | 48.70 | 395,338 | -0.02(-0.04%) |
Apr 21, 2023 | 48.81 | 48.82 | 48.69 | 48.72 | 175,921 | -0.04(-0.08%) |
Apr 20, 2023 | 48.67 | 48.79 | 48.67 | 48.76 | 2,123,664 | +0.13(+0.27%) |
Apr 19, 2023 | 48.64 | 48.66 | 48.57 | 48.63 | 144,442 | -0.03(-0.06%) |
Apr 18, 2023 | 48.69 | 48.74 | 48.65 | 48.66 | 264,818 | -0.03(-0.06%) |
Apr 17, 2023 | 48.71 | 48.72 | 48.65 | 48.69 | 314,511 | -0.06(-0.12%) |
Apr 14, 2023 | 48.82 | 48.82 | 48.69 | 48.75 | 155,883 | -0.12(-0.25%) |
Apr 13, 2023 | 48.92 | 48.94 | 48.84 | 48.87 | 137,624 | -0.02(-0.04%) |
Apr 12, 2023 | 48.98 | 48.99 | 48.82 | 48.89 | 295,296 | -0.03(-0.06%) |
Apr 11, 2023 | 48.96 | 48.99 | 48.90 | 48.92 | 355,762 | -0.08(-0.16%) |
Apr 10, 2023 | 49.01 | 49.06 | 48.96 | 49.00 | 389,346 | -0.21(-0.43%) |
Apr 06, 2023 | 49.19 | 49.26 | 49.18 | 49.21 | 880,709 | +0.04(+0.08%) |
Apr 05, 2023 | 49.09 | 49.19 | 49.09 | 49.17 | 562,125 | +0.14(+0.29%) |
Apr 04, 2023 | 48.83 | 49.07 | 48.83 | 49.03 | 469,035 | -0.06(-0.12%) |
Apr 03, 2023 | 48.88 | 49.19 | 48.86 | 49.09 | 2,361,960 | +0.14(+0.29%) |
Mar 31, 2023 | 48.87 | 48.98 | 48.80 | 48.95 | 289,939 | +0.13(+0.27%) |
Mar 30, 2023 | 48.77 | 48.84 | 48.75 | 48.82 | 159,339 | -0.01(-0.02%) |
Mar 29, 2023 | 48.86 | 48.92 | 48.82 | 48.83 | 457,639 | -0.09(-0.18%) |
Mar 28, 2023 | 48.87 | 48.92 | 48.81 | 48.92 | 129,058 | +0.00(+0.00%) |
Mar 27, 2023 | 48.88 | 49.02 | 48.83 | 48.92 | 3,953,119 | -0.16(-0.33%) |
Mar 24, 2023 | 49.23 | 49.27 | 49.08 | 49.08 | 128,020 | +0.01(+0.02%) |
Mar 23, 2023 | 48.86 | 49.07 | 48.83 | 49.07 | 244,300 | +0.09(+0.18%) |
Mar 22, 2023 | 48.66 | 48.98 | 48.65 | 48.98 | 145,687 | +0.19(+0.39%) |
Mar 21, 2023 | 48.89 | 48.92 | 48.76 | 48.79 | 340,837 | -0.25(-0.51%) |
Mar 20, 2023 | 49.17 | 49.17 | 48.93 | 49.04 | 1,058,013 | -0.02(-0.04%) |
Mar 17, 2023 | 48.92 | 49.13 | 48.92 | 49.06 | 159,461 | +0.32(+0.66%) |
Mar 16, 2023 | 49.01 | 49.11 | 48.69 | 48.74 | 157,964 | -0.16(-0.33%) |
Mar 15, 2023 | 49.01 | 49.10 | 48.81 | 48.90 | 220,746 | +0.46(+0.95%) |
Mar 14, 2023 | 48.58 | 48.60 | 48.42 | 48.44 | 409,843 | -0.38(-0.78%) |
Mar 13, 2023 | 48.92 | 48.98 | 48.72 | 48.82 | 170,550 | +0.37(+0.76%) |
Mar 10, 2023 | 48.42 | 48.55 | 48.38 | 48.45 | 448,909 | +0.36(+0.75%) |
Mar 09, 2023 | 48.01 | 48.11 | 47.99 | 48.09 | 213,932 | +0.00(+0.00%) |
Mar 08, 2023 | 48.10 | 48.17 | 48.08 | 48.09 | 214,596 | +0.14(+0.29%) |
Mar 07, 2023 | 47.98 | 48.03 | 47.83 | 47.95 | 143,880 | +0.12(+0.25%) |
Mar 06, 2023 | 47.94 | 47.95 | 47.78 | 47.83 | 212,560 | -0.12(-0.25%) |
Mar 03, 2023 | 47.89 | 47.96 | 47.80 | 47.95 | 147,544 | +0.21(+0.44%) |
Mar 02, 2023 | 47.73 | 47.77 | 47.69 | 47.74 | 162,148 | -0.07(-0.15%) |
Mar 01, 2023 | 47.85 | 47.91 | 47.79 | 47.81 | 200,296 | -0.13(-0.27%) |
Feb 28, 2023 | 47.82 | 47.98 | 47.80 | 47.94 | 263,455 | -0.09(-0.19%) |
Feb 27, 2023 | 48.03 | 48.05 | 47.98 | 48.03 | 306,640 | -0.06(-0.12%) |
Feb 24, 2023 | 48.01 | 48.09 | 47.99 | 48.09 | 217,492 | -0.10(-0.21%) |
Feb 23, 2023 | 48.09 | 48.23 | 48.07 | 48.19 | 463,335 | +0.09(+0.19%) |
Feb 22, 2023 | 48.07 | 48.14 | 48.05 | 48.10 | 180,251 | +0.14(+0.29%) |
Feb 21, 2023 | 48.05 | 48.05 | 47.95 | 47.96 | 377,949 | -0.38(-0.79%) |
Feb 17, 2023 | 48.27 | 48.36 | 48.23 | 48.34 | 285,784 | +0.11(+0.23%) |
Feb 16, 2023 | 48.17 | 48.28 | 48.15 | 48.23 | 242,161 | -0.04(-0.08%) |
Feb 15, 2023 | 48.25 | 48.31 | 48.22 | 48.27 | 201,993 | -0.07(-0.14%) |
Feb 14, 2023 | 48.35 | 48.41 | 48.22 | 48.34 | 666,326 | -0.13(-0.27%) |
Feb 13, 2023 | 48.45 | 48.51 | 48.42 | 48.47 | 143,150 | +0.04(+0.08%) |
Feb 10, 2023 | 48.52 | 48.52 | 48.41 | 48.43 | 112,387 | -0.22(-0.45%) |
Feb 09, 2023 | 48.68 | 48.68 | 48.49 | 48.65 | 237,519 | +0.09(+0.19%) |
Feb 08, 2023 | 48.52 | 48.56 | 48.44 | 48.56 | 319,768 | +0.04(+0.08%) |
Feb 07, 2023 | 48.59 | 48.62 | 48.48 | 48.52 | 266,133 | -0.19(-0.39%) |
Feb 06, 2023 | 48.71 | 48.74 | 48.65 | 48.71 | 164,282 | -0.13(-0.27%) |
Feb 03, 2023 | 48.84 | 48.92 | 48.77 | 48.84 | 342,163 | -0.13(-0.27%) |
Feb 02, 2023 | 48.91 | 49.06 | 48.90 | 48.97 | 544,430 | +0.34(+0.70%) |