Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.35 | 45.92 | 44.31 | 45.83 | 743,255 | +1.30(+2.91%) |
Apr 27, 2023 | 44.56 | 45.17 | 44.21 | 44.53 | 510,543 | +0.13(+0.30%) |
Apr 26, 2023 | 45.32 | 45.66 | 44.00 | 44.40 | 479,310 | -0.80(-1.78%) |
Apr 25, 2023 | 46.24 | 46.78 | 45.18 | 45.21 | 509,963 | -1.76(-3.75%) |
Apr 24, 2023 | 45.07 | 48.81 | 45.07 | 46.97 | 1,441,687 | +0.79(+1.70%) |
Apr 21, 2023 | 46.94 | 46.94 | 45.73 | 46.18 | 687,357 | -0.83(-1.77%) |
Apr 20, 2023 | 46.37 | 47.21 | 46.17 | 47.01 | 446,632 | -0.15(-0.32%) |
Apr 19, 2023 | 46.31 | 47.64 | 45.94 | 47.17 | 894,725 | +1.23(+2.68%) |
Apr 18, 2023 | 48.41 | 48.48 | 45.47 | 45.94 | 940,223 | -2.43(-5.03%) |
Apr 17, 2023 | 46.72 | 48.49 | 45.97 | 48.37 | 612,306 | +1.53(+3.27%) |
Apr 14, 2023 | 48.58 | 48.93 | 46.46 | 46.83 | 577,887 | -1.02(-2.14%) |
Apr 13, 2023 | 47.92 | 48.61 | 47.52 | 47.86 | 472,479 | -0.06(-0.12%) |
Apr 12, 2023 | 49.38 | 49.40 | 47.71 | 47.91 | 382,407 | -1.06(-2.16%) |
Apr 11, 2023 | 48.23 | 49.12 | 47.99 | 48.97 | 439,634 | +0.73(+1.51%) |
Apr 10, 2023 | 47.17 | 48.48 | 46.76 | 48.24 | 475,711 | +0.58(+1.21%) |
Apr 06, 2023 | 46.89 | 47.76 | 46.59 | 47.67 | 501,206 | +0.63(+1.35%) |
Apr 05, 2023 | 46.55 | 47.28 | 45.98 | 47.03 | 883,880 | -0.21(-0.44%) |
Apr 04, 2023 | 48.62 | 48.74 | 46.13 | 47.24 | 528,865 | -1.00(-2.08%) |
Apr 03, 2023 | 49.44 | 49.56 | 48.14 | 48.24 | 537,609 | -1.04(-2.11%) |
Mar 31, 2023 | 48.66 | 49.43 | 48.14 | 49.29 | 468,975 | +1.19(+2.48%) |
Mar 30, 2023 | 50.20 | 50.34 | 47.85 | 48.09 | 609,925 | -1.81(-3.62%) |
Mar 29, 2023 | 49.52 | 49.94 | 48.59 | 49.90 | 518,755 | +1.15(+2.37%) |
Mar 28, 2023 | 48.58 | 49.87 | 48.41 | 48.75 | 417,903 | -0.09(-0.17%) |
Mar 27, 2023 | 49.64 | 50.13 | 47.93 | 48.83 | 506,581 | +0.95(+1.98%) |
Mar 24, 2023 | 46.65 | 48.07 | 46.33 | 47.88 | 756,645 | +0.40(+0.84%) |
Mar 23, 2023 | 48.67 | 49.06 | 46.34 | 47.49 | 801,956 | -0.60(-1.24%) |
Mar 22, 2023 | 50.70 | 51.03 | 47.70 | 48.08 | 730,858 | -2.57(-5.08%) |
Mar 21, 2023 | 50.82 | 54.04 | 50.41 | 50.66 | 1,202,979 | +2.42(+5.02%) |
Mar 20, 2023 | 48.56 | 51.64 | 47.38 | 48.23 | 1,361,033 | -0.10(-0.22%) |
Mar 17, 2023 | 49.93 | 50.63 | 47.93 | 48.34 | 1,984,226 | -1.51(-3.04%) |
Mar 16, 2023 | 43.99 | 50.61 | 43.78 | 49.85 | 2,474,533 | +4.81(+10.67%) |
Mar 15, 2023 | 43.76 | 47.84 | 42.59 | 45.05 | 2,446,006 | -3.30(-6.83%) |
Mar 14, 2023 | 57.32 | 58.71 | 46.51 | 48.35 | 1,969,980 | -0.62(-1.28%) |
Mar 13, 2023 | 44.76 | 59.80 | 32.85 | 48.97 | 3,459,955 | -11.01(-18.35%) |
Mar 10, 2023 | 61.66 | 61.66 | 56.69 | 59.98 | 1,606,517 | -3.93(-6.15%) |
Mar 09, 2023 | 68.49 | 68.54 | 63.88 | 63.91 | 504,081 | -5.10(-7.39%) |
Mar 08, 2023 | 69.04 | 69.60 | 68.86 | 69.01 | 198,734 | -0.09(-0.14%) |
Mar 07, 2023 | 69.46 | 69.64 | 68.69 | 69.10 | 266,852 | -0.66(-0.95%) |
Mar 06, 2023 | 70.72 | 71.31 | 69.76 | 69.76 | 296,764 | -0.90(-1.27%) |
Mar 03, 2023 | 70.42 | 70.78 | 69.88 | 70.66 | 184,592 | +0.51(+0.73%) |
Mar 02, 2023 | 70.28 | 70.50 | 69.36 | 70.15 | 246,225 | -0.49(-0.70%) |
Mar 01, 2023 | 70.38 | 70.64 | 69.88 | 70.64 | 222,927 | -0.20(-0.28%) |
Feb 28, 2023 | 70.80 | 71.49 | 70.77 | 70.84 | 251,480 | +0.28(+0.40%) |
Feb 27, 2023 | 70.74 | 71.05 | 70.26 | 70.56 | 216,114 | +0.13(+0.19%) |
Feb 24, 2023 | 69.78 | 70.47 | 69.41 | 70.43 | 137,768 | +0.11(+0.16%) |
Feb 23, 2023 | 70.21 | 70.52 | 69.40 | 70.31 | 162,540 | +0.53(+0.75%) |
Feb 22, 2023 | 69.65 | 70.20 | 69.51 | 69.79 | 199,418 | -0.20(-0.28%) |
Feb 21, 2023 | 70.98 | 70.98 | 69.10 | 69.99 | 210,102 | -1.24(-1.74%) |
Feb 17, 2023 | 70.98 | 71.26 | 70.54 | 71.22 | 170,898 | -0.14(-0.20%) |
Feb 16, 2023 | 72.21 | 72.21 | 71.31 | 71.36 | 139,188 | -1.36(-1.87%) |
Feb 15, 2023 | 71.63 | 72.75 | 71.55 | 72.72 | 104,770 | +0.76(+1.06%) |
Feb 14, 2023 | 72.20 | 72.49 | 71.06 | 71.96 | 143,850 | -0.46(-0.63%) |
Feb 13, 2023 | 71.47 | 72.73 | 71.47 | 72.42 | 115,516 | +0.69(+0.97%) |
Feb 10, 2023 | 71.41 | 71.98 | 71.34 | 71.73 | 136,288 | -0.09(-0.13%) |
Feb 09, 2023 | 73.16 | 73.52 | 71.71 | 71.82 | 86,453 | -1.12(-1.54%) |
Feb 08, 2023 | 73.46 | 73.87 | 72.91 | 72.95 | 93,283 | -1.04(-1.41%) |
Feb 07, 2023 | 72.66 | 74.08 | 72.52 | 73.99 | 115,997 | +0.83(+1.13%) |
Feb 06, 2023 | 74.66 | 74.69 | 72.87 | 73.16 | 115,374 | -1.50(-2.01%) |
Feb 03, 2023 | 73.60 | 74.70 | 73.50 | 74.66 | 167,313 | +1.01(+1.37%) |
Feb 02, 2023 | 72.26 | 73.69 | 71.97 | 73.65 | 172,934 | +1.57(+2.19%) |