Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.70 | 49.06 | 48.70 | 48.92 | 104,545 | +0.14(+0.28%) |
Apr 27, 2023 | 48.35 | 48.78 | 48.28 | 48.78 | 66,751 | +0.63(+1.31%) |
Apr 26, 2023 | 48.58 | 48.58 | 48.04 | 48.15 | 28,171 | -0.52(-1.07%) |
Apr 25, 2023 | 49.01 | 49.05 | 48.67 | 48.67 | 22,348 | -0.64(-1.31%) |
Apr 24, 2023 | 49.35 | 49.47 | 49.23 | 49.32 | 32,423 | +0.04(+0.09%) |
Apr 21, 2023 | 49.08 | 49.33 | 49.00 | 49.27 | 82,379 | +0.32(+0.66%) |
Apr 20, 2023 | 48.57 | 49.07 | 48.57 | 48.95 | 25,598 | +0.29(+0.59%) |
Apr 19, 2023 | 48.46 | 48.77 | 48.46 | 48.66 | 16,790 | -0.09(-0.18%) |
Apr 18, 2023 | 49.09 | 49.13 | 48.58 | 48.75 | 55,214 | -0.18(-0.37%) |
Apr 17, 2023 | 48.86 | 49.00 | 48.63 | 48.93 | 61,101 | +0.05(+0.10%) |
Apr 14, 2023 | 49.26 | 49.38 | 48.71 | 48.88 | 22,570 | -0.61(-1.23%) |
Apr 13, 2023 | 49.34 | 49.53 | 49.01 | 49.49 | 24,483 | +0.34(+0.70%) |
Apr 12, 2023 | 49.40 | 49.47 | 49.07 | 49.14 | 59,756 | +0.16(+0.32%) |
Apr 11, 2023 | 48.88 | 49.08 | 48.84 | 48.99 | 28,729 | +0.38(+0.79%) |
Apr 10, 2023 | 48.18 | 48.60 | 48.09 | 48.60 | 26,163 | +0.24(+0.49%) |
Apr 06, 2023 | 48.28 | 48.42 | 48.15 | 48.37 | 43,380 | +0.17(+0.35%) |
Apr 05, 2023 | 48.31 | 48.41 | 48.03 | 48.20 | 83,274 | -0.29(-0.59%) |
Apr 04, 2023 | 48.86 | 49.03 | 48.34 | 48.48 | 51,502 | -0.45(-0.93%) |
Apr 03, 2023 | 48.87 | 49.01 | 48.63 | 48.94 | 40,592 | -0.15(-0.30%) |
Mar 31, 2023 | 48.76 | 49.09 | 48.75 | 49.08 | 35,636 | +0.50(+1.03%) |
Mar 30, 2023 | 48.52 | 48.68 | 48.46 | 48.58 | 25,499 | +0.49(+1.02%) |
Mar 29, 2023 | 47.89 | 48.14 | 47.83 | 48.09 | 48,003 | +0.71(+1.50%) |
Mar 28, 2023 | 47.15 | 47.52 | 47.15 | 47.38 | 45,383 | +0.21(+0.44%) |
Mar 27, 2023 | 47.19 | 47.36 | 47.08 | 47.17 | 29,242 | +0.26(+0.55%) |
Mar 24, 2023 | 46.27 | 46.93 | 46.09 | 46.92 | 31,583 | +0.28(+0.59%) |
Mar 23, 2023 | 46.93 | 47.35 | 46.37 | 46.64 | 33,056 | +0.08(+0.17%) |
Mar 22, 2023 | 47.07 | 47.52 | 46.56 | 46.56 | 72,313 | -0.61(-1.29%) |
Mar 21, 2023 | 47.49 | 47.62 | 46.91 | 47.17 | 31,893 | +0.09(+0.19%) |
Mar 20, 2023 | 46.78 | 47.25 | 46.76 | 47.09 | 55,102 | +0.62(+1.33%) |
Mar 17, 2023 | 46.76 | 46.77 | 46.24 | 46.47 | 65,425 | -0.78(-1.65%) |
Mar 16, 2023 | 46.45 | 47.30 | 46.45 | 47.24 | 37,039 | +0.48(+1.03%) |
Mar 15, 2023 | 46.68 | 46.81 | 46.17 | 46.76 | 51,370 | -0.77(-1.62%) |
Mar 14, 2023 | 47.45 | 47.64 | 47.11 | 47.53 | 50,080 | +0.73(+1.56%) |
Mar 13, 2023 | 46.52 | 47.21 | 46.41 | 46.80 | 72,737 | +0.22(+0.46%) |
Mar 10, 2023 | 47.43 | 47.43 | 46.40 | 46.58 | 92,734 | -0.74(-1.56%) |
Mar 09, 2023 | 47.93 | 48.00 | 47.27 | 47.32 | 34,896 | -0.53(-1.11%) |
Mar 08, 2023 | 47.61 | 47.87 | 47.53 | 47.85 | 88,488 | +0.33(+0.70%) |
Mar 07, 2023 | 48.23 | 48.27 | 47.40 | 47.52 | 47,368 | -0.80(-1.65%) |
Mar 06, 2023 | 48.48 | 48.74 | 48.22 | 48.31 | 60,196 | -0.24(-0.49%) |
Mar 03, 2023 | 48.13 | 48.59 | 47.75 | 48.55 | 28,818 | +0.80(+1.67%) |
Mar 02, 2023 | 47.39 | 47.83 | 47.34 | 47.75 | 42,526 | +0.09(+0.19%) |
Mar 01, 2023 | 47.82 | 47.90 | 47.45 | 47.67 | 32,146 | -0.32(-0.66%) |
Feb 28, 2023 | 48.16 | 48.39 | 47.98 | 47.98 | 35,385 | -0.38(-0.79%) |
Feb 27, 2023 | 48.62 | 48.89 | 48.29 | 48.37 | 53,457 | +0.30(+0.61%) |
Feb 24, 2023 | 48.02 | 48.16 | 47.76 | 48.07 | 59,886 | -0.44(-0.91%) |
Feb 23, 2023 | 48.71 | 48.94 | 48.14 | 48.51 | 45,003 | -0.09(-0.18%) |
Feb 22, 2023 | 48.88 | 48.96 | 48.49 | 48.60 | 58,689 | -0.22(-0.44%) |
Feb 21, 2023 | 49.30 | 49.40 | 48.79 | 48.82 | 84,031 | -0.87(-1.74%) |
Feb 17, 2023 | 49.08 | 49.74 | 49.08 | 49.68 | 18,963 | +0.53(+1.08%) |
Feb 16, 2023 | 49.14 | 49.53 | 48.87 | 49.15 | 30,732 | -0.61(-1.23%) |
Feb 15, 2023 | 49.28 | 49.76 | 49.28 | 49.76 | 41,725 | +0.10(+0.20%) |
Feb 14, 2023 | 49.55 | 49.93 | 49.22 | 49.66 | 52,718 | +0.00(+0.00%) |
Feb 13, 2023 | 49.28 | 49.74 | 49.24 | 49.66 | 32,669 | +0.58(+1.18%) |
Feb 10, 2023 | 48.88 | 49.13 | 48.85 | 49.08 | 44,574 | -0.05(-0.10%) |
Feb 09, 2023 | 49.90 | 50.09 | 49.01 | 49.13 | 152,288 | -0.35(-0.72%) |
Feb 08, 2023 | 49.98 | 50.10 | 49.43 | 49.49 | 26,106 | -0.61(-1.22%) |
Feb 07, 2023 | 49.73 | 50.15 | 49.30 | 50.10 | 39,933 | +0.45(+0.91%) |
Feb 06, 2023 | 49.70 | 49.73 | 49.46 | 49.65 | 248,225 | -0.49(-0.98%) |
Feb 03, 2023 | 50.10 | 50.38 | 49.91 | 50.14 | 38,134 | -0.51(-1.01%) |
Feb 02, 2023 | 50.59 | 50.82 | 50.35 | 50.65 | 56,230 | +0.37(+0.73%) |