Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.60 | 52.25 | 51.60 | 52.19 | 37,931 | +0.60(+1.17%) |
Apr 27, 2023 | 51.08 | 51.63 | 51.08 | 51.59 | 8,138 | +0.89(+1.76%) |
Apr 26, 2023 | 51.00 | 51.17 | 50.59 | 50.70 | 14,234 | -0.30(-0.59%) |
Apr 25, 2023 | 51.25 | 51.25 | 50.93 | 51.00 | 17,575 | -0.46(-0.89%) |
Apr 24, 2023 | 51.56 | 51.56 | 51.22 | 51.45 | 17,047 | -0.13(-0.26%) |
Apr 21, 2023 | 51.56 | 51.65 | 51.24 | 51.59 | 6,389 | +0.13(+0.25%) |
Apr 20, 2023 | 51.66 | 51.70 | 51.31 | 51.46 | 13,090 | -0.26(-0.51%) |
Apr 19, 2023 | 51.40 | 51.76 | 51.37 | 51.72 | 10,242 | -0.05(-0.10%) |
Apr 18, 2023 | 52.00 | 52.00 | 51.60 | 51.78 | 9,514 | -0.15(-0.28%) |
Apr 17, 2023 | 51.30 | 51.92 | 51.30 | 51.92 | 19,243 | +0.69(+1.35%) |
Apr 14, 2023 | 51.96 | 51.96 | 51.04 | 51.23 | 18,447 | -0.48(-0.93%) |
Apr 13, 2023 | 51.84 | 51.84 | 51.41 | 51.71 | 14,521 | +0.15(+0.30%) |
Apr 12, 2023 | 52.14 | 52.17 | 51.56 | 51.56 | 27,966 | -0.19(-0.36%) |
Apr 11, 2023 | 51.62 | 51.97 | 51.52 | 51.75 | 15,857 | +0.28(+0.55%) |
Apr 10, 2023 | 51.04 | 51.47 | 51.02 | 51.47 | 68,541 | +0.13(+0.25%) |
Apr 06, 2023 | 51.19 | 51.38 | 51.00 | 51.34 | 8,499 | +0.30(+0.59%) |
Apr 05, 2023 | 51.14 | 51.23 | 50.97 | 51.03 | 38,601 | -0.43(-0.83%) |
Apr 04, 2023 | 51.66 | 51.66 | 51.28 | 51.46 | 10,161 | -0.13(-0.26%) |
Apr 03, 2023 | 51.76 | 52.09 | 51.40 | 51.60 | 6,048 | +0.05(+0.09%) |
Mar 31, 2023 | 50.87 | 51.55 | 50.87 | 51.55 | 5,840 | +0.86(+1.69%) |
Mar 30, 2023 | 50.61 | 50.70 | 50.59 | 50.69 | 6,714 | +0.65(+1.29%) |
Mar 29, 2023 | 49.58 | 50.05 | 49.58 | 50.05 | 8,029 | +0.86(+1.75%) |
Mar 28, 2023 | 49.15 | 49.29 | 49.05 | 49.18 | 24,972 | -0.15(-0.30%) |
Mar 27, 2023 | 49.59 | 49.62 | 49.33 | 49.33 | 7,528 | +0.18(+0.36%) |
Mar 24, 2023 | 48.21 | 49.16 | 48.21 | 49.15 | 8,756 | +0.62(+1.27%) |
Mar 23, 2023 | 49.03 | 49.40 | 48.42 | 48.54 | 10,577 | -0.21(-0.44%) |
Mar 22, 2023 | 49.89 | 49.89 | 48.75 | 48.75 | 4,165 | -1.45(-2.89%) |
Mar 21, 2023 | 50.63 | 50.63 | 49.93 | 50.20 | 3,155 | -0.04(-0.09%) |
Mar 20, 2023 | 49.83 | 50.38 | 49.71 | 50.24 | 8,853 | +0.65(+1.31%) |
Mar 17, 2023 | 50.36 | 50.36 | 49.59 | 49.59 | 49,920 | -1.13(-2.23%) |
Mar 16, 2023 | 50.32 | 50.78 | 50.32 | 50.73 | 17,279 | +0.08(+0.16%) |
Mar 15, 2023 | 50.09 | 50.64 | 50.06 | 50.64 | 16,859 | -0.47(-0.93%) |
Mar 14, 2023 | 51.58 | 51.58 | 50.78 | 51.12 | 14,924 | +0.52(+1.03%) |
Mar 13, 2023 | 50.75 | 50.92 | 50.60 | 50.60 | 5,879 | +0.45(+0.89%) |
Mar 10, 2023 | 50.85 | 50.85 | 50.05 | 50.15 | 2,070 | -1.31(-2.55%) |
Mar 09, 2023 | 52.33 | 52.48 | 51.46 | 51.46 | 4,593 | -1.05(-2.00%) |
Mar 08, 2023 | 52.39 | 52.63 | 52.36 | 52.51 | 6,026 | +0.37(+0.72%) |
Mar 07, 2023 | 52.14 | 52.14 | 52.04 | 52.14 | 2,617 | -1.10(-2.06%) |
Mar 06, 2023 | 53.66 | 53.66 | 53.18 | 53.24 | 14,734 | -0.09(-0.18%) |
Mar 03, 2023 | 52.94 | 53.38 | 52.94 | 53.33 | 20,203 | +0.65(+1.23%) |
Mar 02, 2023 | 52.33 | 52.68 | 52.30 | 52.68 | 4,749 | +0.29(+0.55%) |
Mar 01, 2023 | 52.61 | 52.61 | 52.19 | 52.40 | 4,213 | -0.49(-0.92%) |
Feb 28, 2023 | 53.14 | 53.29 | 52.88 | 52.88 | 2,065 | -0.04(-0.08%) |
Feb 27, 2023 | 53.13 | 53.45 | 52.83 | 52.93 | 6,830 | +0.24(+0.46%) |
Feb 24, 2023 | 52.73 | 52.77 | 52.43 | 52.68 | 3,533 | -0.67(-1.25%) |
Feb 23, 2023 | 53.39 | 53.41 | 52.97 | 53.35 | 4,920 | +0.44(+0.83%) |
Feb 22, 2023 | 53.29 | 53.29 | 52.91 | 52.91 | 6,072 | -0.35(-0.65%) |
Feb 21, 2023 | 53.79 | 53.79 | 53.16 | 53.26 | 6,073 | -0.98(-1.81%) |
Feb 17, 2023 | 54.25 | 54.33 | 53.88 | 54.24 | 9,240 | -0.15(-0.28%) |
Feb 16, 2023 | 54.24 | 54.74 | 54.24 | 54.39 | 4,431 | -0.24(-0.45%) |
Feb 15, 2023 | 54.41 | 54.65 | 54.39 | 54.63 | 57,123 | -0.31(-0.57%) |
Feb 14, 2023 | 54.94 | 55.04 | 54.68 | 54.94 | 12,241 | -0.23(-0.41%) |
Feb 13, 2023 | 54.74 | 55.19 | 54.74 | 55.17 | 5,106 | +0.36(+0.66%) |
Feb 10, 2023 | 54.52 | 54.81 | 54.42 | 54.81 | 6,431 | +0.21(+0.39%) |
Feb 09, 2023 | 55.49 | 55.49 | 54.59 | 54.59 | 11,599 | -0.52(-0.95%) |
Feb 08, 2023 | 55.25 | 55.25 | 55.05 | 55.11 | 9,603 | -0.17(-0.32%) |
Feb 07, 2023 | 55.11 | 55.44 | 54.68 | 55.29 | 9,540 | -0.17(-0.31%) |
Feb 06, 2023 | 55.36 | 55.47 | 55.30 | 55.46 | 5,304 | -0.57(-1.01%) |
Feb 03, 2023 | 55.88 | 56.14 | 55.55 | 56.03 | 14,197 | -0.89(-1.56%) |
Feb 02, 2023 | 56.83 | 57.28 | 56.66 | 56.92 | 7,297 | +0.94(+1.68%) |