Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.26 | 50.30 | 50.20 | 50.30 | 80,739 | +0.08(+0.15%) |
Apr 27, 2023 | 50.27 | 50.27 | 50.16 | 50.22 | 143,878 | -0.07(-0.13%) |
Apr 26, 2023 | 50.34 | 50.38 | 50.24 | 50.29 | 172,879 | -0.06(-0.11%) |
Apr 25, 2023 | 50.30 | 50.36 | 50.24 | 50.35 | 128,782 | +0.11(+0.21%) |
Apr 24, 2023 | 50.18 | 50.24 | 50.14 | 50.24 | 101,595 | +0.13(+0.25%) |
Apr 21, 2023 | 50.13 | 50.13 | 50.06 | 50.12 | 214,221 | +0.01(+0.02%) |
Apr 20, 2023 | 50.14 | 50.17 | 50.10 | 50.11 | 126,544 | -0.03(-0.06%) |
Apr 19, 2023 | 50.04 | 50.14 | 50.04 | 50.14 | 190,912 | -0.04(-0.08%) |
Apr 18, 2023 | 50.29 | 50.31 | 50.18 | 50.18 | 191,605 | -0.35(-0.69%) |
Apr 17, 2023 | 50.63 | 50.63 | 50.49 | 50.52 | 88,981 | -0.04(-0.08%) |
Apr 14, 2023 | 50.64 | 50.72 | 50.53 | 50.56 | 121,581 | -0.17(-0.34%) |
Apr 13, 2023 | 50.77 | 50.78 | 50.67 | 50.74 | 60,060 | -0.01(-0.02%) |
Apr 12, 2023 | 50.75 | 50.75 | 50.63 | 50.75 | 138,812 | +0.13(+0.25%) |
Apr 11, 2023 | 50.64 | 50.64 | 50.55 | 50.62 | 125,939 | +0.00(+0.00%) |
Apr 10, 2023 | 50.66 | 50.66 | 50.54 | 50.62 | 102,012 | +0.06(+0.11%) |
Apr 06, 2023 | 50.61 | 50.62 | 50.54 | 50.56 | 116,257 | -0.03(-0.06%) |
Apr 05, 2023 | 50.58 | 50.63 | 50.52 | 50.59 | 44,266 | +0.18(+0.36%) |
Apr 04, 2023 | 50.36 | 50.46 | 50.30 | 50.41 | 53,154 | +0.05(+0.10%) |
Apr 03, 2023 | 50.28 | 50.37 | 50.24 | 50.36 | 58,751 | +0.06(+0.12%) |
Mar 31, 2023 | 50.27 | 50.30 | 50.19 | 50.30 | 93,140 | +0.13(+0.25%) |
Mar 30, 2023 | 50.15 | 50.22 | 50.10 | 50.18 | 60,438 | +0.01(+0.02%) |
Mar 29, 2023 | 50.12 | 50.18 | 50.07 | 50.17 | 70,103 | +0.07(+0.13%) |
Mar 28, 2023 | 50.04 | 50.11 | 50.04 | 50.10 | 98,045 | +0.05(+0.10%) |
Mar 27, 2023 | 50.04 | 50.11 | 50.03 | 50.05 | 113,414 | -0.12(-0.23%) |
Mar 24, 2023 | 50.17 | 50.19 | 50.02 | 50.17 | 104,509 | +0.11(+0.21%) |
Mar 23, 2023 | 50.03 | 50.07 | 49.93 | 50.06 | 51,792 | +0.10(+0.19%) |
Mar 22, 2023 | 49.80 | 49.96 | 49.76 | 49.96 | 102,902 | +0.21(+0.43%) |
Mar 21, 2023 | 49.76 | 49.83 | 49.72 | 49.75 | 120,436 | -0.06(-0.12%) |
Mar 20, 2023 | 49.91 | 49.99 | 49.80 | 49.81 | 186,703 | -0.13(-0.27%) |
Mar 17, 2023 | 49.95 | 50.03 | 49.91 | 49.95 | 160,635 | +0.08(+0.15%) |
Mar 16, 2023 | 49.99 | 49.99 | 49.80 | 49.87 | 213,729 | +0.04(+0.08%) |
Mar 15, 2023 | 49.84 | 50.01 | 49.82 | 49.83 | 198,527 | +0.04(+0.08%) |
Mar 14, 2023 | 49.81 | 49.81 | 49.64 | 49.79 | 140,827 | -0.08(-0.15%) |
Mar 13, 2023 | 49.95 | 49.96 | 49.80 | 49.87 | 86,665 | +0.24(+0.48%) |
Mar 10, 2023 | 49.69 | 49.76 | 49.62 | 49.63 | 95,416 | +0.14(+0.29%) |
Mar 09, 2023 | 49.46 | 49.52 | 49.42 | 49.48 | 177,173 | +0.07(+0.14%) |
Mar 08, 2023 | 49.43 | 49.43 | 49.36 | 49.42 | 162,378 | +0.00(+0.00%) |
Mar 07, 2023 | 49.44 | 49.44 | 49.33 | 49.42 | 104,006 | +0.03(+0.06%) |
Mar 06, 2023 | 49.39 | 49.42 | 49.35 | 49.39 | 72,250 | +0.02(+0.04%) |
Mar 03, 2023 | 49.41 | 49.41 | 49.32 | 49.37 | 90,803 | +0.02(+0.04%) |
Mar 02, 2023 | 49.29 | 49.35 | 49.23 | 49.35 | 126,687 | -0.02(-0.04%) |
Mar 01, 2023 | 49.36 | 49.40 | 49.30 | 49.37 | 201,957 | -0.05(-0.11%) |
Feb 28, 2023 | 49.40 | 49.42 | 49.35 | 49.42 | 66,930 | +0.07(+0.14%) |
Feb 27, 2023 | 49.26 | 49.37 | 49.26 | 49.35 | 451,220 | +0.05(+0.10%) |
Feb 24, 2023 | 49.37 | 49.37 | 49.24 | 49.31 | 125,556 | -0.12(-0.25%) |
Feb 23, 2023 | 49.37 | 49.45 | 49.37 | 49.43 | 105,476 | +0.09(+0.18%) |
Feb 22, 2023 | 49.38 | 49.38 | 49.30 | 49.34 | 134,910 | +0.01(+0.02%) |
Feb 21, 2023 | 49.36 | 49.41 | 49.33 | 49.33 | 114,758 | -0.15(-0.31%) |
Feb 17, 2023 | 49.61 | 49.61 | 49.48 | 49.49 | 204,912 | -0.22(-0.44%) |
Feb 16, 2023 | 49.87 | 49.87 | 49.67 | 49.71 | 205,979 | -0.20(-0.40%) |
Feb 15, 2023 | 50.03 | 50.03 | 49.89 | 49.91 | 149,917 | -0.16(-0.33%) |
Feb 14, 2023 | 50.02 | 50.07 | 49.98 | 50.07 | 203,839 | -0.03(-0.06%) |
Feb 13, 2023 | 50.12 | 50.17 | 50.05 | 50.10 | 81,497 | +0.00(+0.00%) |
Feb 10, 2023 | 50.13 | 50.17 | 50.05 | 50.10 | 76,609 | +0.06(+0.12%) |
Feb 09, 2023 | 50.21 | 50.21 | 50.05 | 50.05 | 177,758 | -0.14(-0.29%) |
Feb 08, 2023 | 50.16 | 50.19 | 50.10 | 50.19 | 140,233 | +0.04(+0.08%) |
Feb 07, 2023 | 50.20 | 50.21 | 50.10 | 50.15 | 172,993 | -0.05(-0.10%) |
Feb 06, 2023 | 50.22 | 50.25 | 50.17 | 50.20 | 199,178 | -0.15(-0.31%) |
Feb 03, 2023 | 50.40 | 50.40 | 50.29 | 50.35 | 197,794 | -0.13(-0.27%) |
Feb 02, 2023 | 50.51 | 50.51 | 50.41 | 50.49 | 167,301 | +0.19(+0.38%) |