Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.14 | 50.92 | 49.14 | 50.52 | 75,739 | +1.38(+2.81%) |
Apr 27, 2023 | 48.13 | 49.47 | 47.98 | 49.14 | 66,204 | +1.11(+2.31%) |
Apr 26, 2023 | 49.29 | 49.78 | 48.02 | 48.03 | 47,451 | -1.52(-3.07%) |
Apr 25, 2023 | 50.72 | 51.29 | 49.46 | 49.55 | 81,899 | -1.79(-3.49%) |
Apr 24, 2023 | 51.41 | 52.13 | 50.76 | 51.34 | 38,530 | -0.02(-0.04%) |
Apr 21, 2023 | 51.45 | 51.88 | 50.89 | 51.36 | 62,805 | -0.19(-0.37%) |
Apr 20, 2023 | 51.40 | 52.28 | 51.12 | 51.55 | 56,582 | +0.00(+0.00%) |
Apr 19, 2023 | 51.38 | 51.95 | 50.71 | 51.55 | 68,195 | +0.07(+0.14%) |
Apr 18, 2023 | 51.58 | 51.93 | 51.17 | 51.48 | 69,790 | +0.02(+0.04%) |
Apr 17, 2023 | 51.02 | 51.59 | 50.83 | 51.46 | 57,668 | +0.65(+1.28%) |
Apr 14, 2023 | 51.24 | 52.09 | 50.52 | 50.81 | 59,530 | -0.35(-0.68%) |
Apr 13, 2023 | 50.81 | 51.35 | 49.97 | 51.16 | 102,044 | +0.86(+1.71%) |
Apr 12, 2023 | 51.22 | 51.47 | 50.21 | 50.30 | 96,962 | -0.25(-0.49%) |
Apr 11, 2023 | 50.02 | 51.08 | 49.58 | 50.55 | 155,886 | +0.85(+1.71%) |
Apr 10, 2023 | 49.20 | 50.00 | 49.09 | 49.70 | 150,460 | +0.28(+0.57%) |
Apr 06, 2023 | 49.57 | 49.81 | 48.65 | 49.42 | 72,247 | +0.02(+0.04%) |
Apr 05, 2023 | 49.92 | 49.92 | 49.10 | 49.40 | 68,258 | -0.72(-1.44%) |
Apr 04, 2023 | 52.35 | 52.35 | 49.76 | 50.12 | 94,833 | -2.03(-3.89%) |
Apr 03, 2023 | 52.26 | 52.68 | 51.33 | 52.15 | 108,899 | +0.08(+0.15%) |
Mar 31, 2023 | 50.54 | 52.34 | 50.42 | 52.07 | 142,384 | +1.97(+3.93%) |
Mar 30, 2023 | 50.64 | 51.02 | 49.73 | 50.10 | 53,402 | -0.03(-0.06%) |
Mar 29, 2023 | 51.00 | 51.03 | 49.94 | 50.13 | 94,580 | -0.15(-0.30%) |
Mar 28, 2023 | 50.16 | 51.16 | 49.87 | 50.28 | 66,928 | +0.03(+0.06%) |
Mar 27, 2023 | 50.56 | 50.87 | 50.01 | 50.25 | 137,831 | +0.41(+0.82%) |
Mar 24, 2023 | 50.16 | 50.27 | 48.94 | 49.84 | 111,073 | -0.75(-1.48%) |
Mar 23, 2023 | 51.59 | 52.20 | 49.71 | 50.59 | 152,681 | -0.71(-1.38%) |
Mar 22, 2023 | 51.81 | 52.71 | 51.22 | 51.30 | 101,979 | -0.79(-1.52%) |
Mar 21, 2023 | 51.96 | 52.62 | 51.30 | 52.09 | 143,944 | +1.21(+2.38%) |
Mar 20, 2023 | 51.09 | 51.95 | 50.87 | 50.88 | 96,308 | +0.27(+0.53%) |
Mar 17, 2023 | 50.72 | 51.72 | 49.90 | 50.61 | 565,040 | -0.88(-1.71%) |
Mar 16, 2023 | 49.86 | 52.32 | 49.28 | 51.49 | 91,080 | +1.18(+2.35%) |
Mar 15, 2023 | 50.60 | 51.72 | 49.88 | 50.31 | 128,602 | -1.51(-2.91%) |
Mar 14, 2023 | 52.83 | 52.98 | 51.13 | 51.82 | 124,398 | +0.30(+0.58%) |
Mar 13, 2023 | 52.19 | 52.93 | 51.35 | 51.52 | 137,436 | -1.50(-2.83%) |
Mar 10, 2023 | 53.50 | 54.17 | 52.30 | 53.02 | 131,929 | -0.69(-1.28%) |
Mar 09, 2023 | 54.29 | 55.16 | 53.23 | 53.71 | 107,265 | -0.43(-0.79%) |
Mar 08, 2023 | 53.97 | 54.40 | 53.30 | 54.14 | 97,913 | +0.08(+0.15%) |
Mar 07, 2023 | 54.84 | 55.11 | 53.65 | 54.06 | 132,922 | -0.73(-1.33%) |
Mar 06, 2023 | 57.17 | 57.57 | 53.53 | 54.79 | 204,360 | -2.57(-4.48%) |
Mar 03, 2023 | 56.09 | 57.76 | 54.60 | 57.36 | 188,540 | +1.70(+3.05%) |
Mar 02, 2023 | 51.93 | 55.95 | 51.93 | 55.66 | 168,865 | +3.05(+5.80%) |
Mar 01, 2023 | 51.80 | 53.48 | 50.40 | 52.61 | 217,166 | +1.63(+3.20%) |
Feb 28, 2023 | 55.42 | 57.42 | 49.98 | 50.98 | 310,277 | -7.64(-13.03%) |
Feb 27, 2023 | 58.70 | 59.47 | 58.19 | 58.62 | 114,743 | +0.48(+0.83%) |
Feb 24, 2023 | 56.58 | 58.68 | 56.58 | 58.14 | 85,058 | +0.31(+0.54%) |
Feb 23, 2023 | 57.58 | 58.24 | 56.96 | 57.83 | 123,618 | +0.42(+0.73%) |
Feb 22, 2023 | 57.00 | 58.37 | 56.83 | 57.41 | 113,134 | +0.54(+0.95%) |
Feb 21, 2023 | 57.64 | 58.02 | 56.63 | 56.87 | 116,614 | -1.67(-2.85%) |
Feb 17, 2023 | 59.48 | 59.48 | 58.06 | 58.54 | 59,758 | -0.67(-1.13%) |
Feb 16, 2023 | 58.39 | 59.75 | 58.03 | 59.21 | 87,608 | -0.26(-0.44%) |
Feb 15, 2023 | 57.89 | 59.75 | 57.00 | 59.47 | 63,499 | +1.11(+1.90%) |
Feb 14, 2023 | 58.27 | 58.80 | 57.55 | 58.36 | 92,158 | -0.34(-0.58%) |
Feb 13, 2023 | 57.17 | 58.70 | 57.17 | 58.70 | 60,077 | +1.67(+2.93%) |
Feb 10, 2023 | 56.55 | 59.03 | 55.52 | 57.03 | 67,324 | +0.10(+0.18%) |
Feb 09, 2023 | 58.17 | 59.30 | 56.36 | 56.93 | 124,379 | -0.63(-1.09%) |
Feb 08, 2023 | 57.73 | 58.39 | 56.55 | 57.56 | 81,344 | -0.65(-1.12%) |
Feb 07, 2023 | 57.75 | 58.64 | 56.68 | 58.21 | 79,344 | +0.46(+0.80%) |
Feb 06, 2023 | 58.57 | 59.01 | 57.49 | 57.75 | 61,699 | -1.49(-2.52%) |
Feb 03, 2023 | 59.20 | 60.56 | 58.38 | 59.24 | 97,034 | -1.02(-1.69%) |
Feb 02, 2023 | 58.47 | 60.78 | 58.22 | 60.26 | 84,609 | +2.28(+3.93%) |