Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.11 | 51.11 | 50.11 | 51.07 | 47,442 | +0.70(+1.40%) |
Apr 27, 2023 | 49.86 | 50.44 | 49.79 | 50.37 | 14,128 | +0.83(+1.67%) |
Apr 26, 2023 | 49.66 | 50.04 | 49.32 | 49.54 | 151,917 | -0.35(-0.70%) |
Apr 25, 2023 | 50.44 | 50.48 | 49.86 | 49.89 | 12,819 | -1.11(-2.17%) |
Apr 24, 2023 | 51.16 | 51.23 | 50.90 | 51.00 | 15,111 | -0.15(-0.30%) |
Apr 21, 2023 | 51.45 | 51.45 | 50.96 | 51.15 | 30,813 | -0.42(-0.81%) |
Apr 20, 2023 | 51.58 | 51.70 | 51.45 | 51.56 | 16,472 | -0.39(-0.74%) |
Apr 19, 2023 | 51.47 | 52.07 | 51.47 | 51.95 | 14,488 | +0.36(+0.70%) |
Apr 18, 2023 | 51.50 | 51.60 | 51.19 | 51.59 | 14,602 | +0.16(+0.31%) |
Apr 17, 2023 | 50.68 | 51.44 | 50.36 | 51.43 | 24,052 | +0.59(+1.16%) |
Apr 14, 2023 | 51.30 | 51.30 | 50.62 | 50.84 | 20,899 | +0.02(+0.04%) |
Apr 13, 2023 | 50.41 | 50.89 | 50.15 | 50.82 | 239,283 | +0.41(+0.81%) |
Apr 12, 2023 | 50.85 | 51.11 | 50.35 | 50.41 | 27,894 | -0.21(-0.41%) |
Apr 11, 2023 | 49.97 | 50.84 | 49.97 | 50.62 | 17,951 | +0.49(+0.98%) |
Apr 10, 2023 | 49.85 | 50.17 | 49.71 | 50.13 | 27,224 | +0.12(+0.24%) |
Apr 06, 2023 | 49.77 | 50.17 | 49.77 | 50.01 | 35,949 | +0.24(+0.48%) |
Apr 05, 2023 | 49.33 | 49.77 | 49.33 | 49.77 | 38,228 | -0.04(-0.08%) |
Apr 04, 2023 | 50.48 | 50.48 | 49.53 | 49.81 | 18,832 | -0.65(-1.29%) |
Apr 03, 2023 | 50.44 | 50.78 | 50.24 | 50.46 | 32,657 | -0.01(-0.02%) |
Mar 31, 2023 | 50.19 | 50.50 | 50.06 | 50.47 | 30,627 | +0.54(+1.08%) |
Mar 30, 2023 | 50.54 | 50.54 | 49.70 | 49.93 | 21,482 | -0.10(-0.20%) |
Mar 29, 2023 | 49.67 | 50.07 | 49.55 | 50.03 | 52,541 | +0.89(+1.81%) |
Mar 28, 2023 | 48.90 | 49.29 | 48.81 | 49.14 | 19,551 | +0.08(+0.17%) |
Mar 27, 2023 | 49.43 | 49.50 | 48.85 | 49.06 | 29,131 | +0.58(+1.19%) |
Mar 24, 2023 | 47.87 | 48.48 | 47.29 | 48.48 | 110,689 | +0.25(+0.52%) |
Mar 23, 2023 | 49.00 | 50.82 | 47.94 | 48.23 | 21,540 | -0.59(-1.21%) |
Mar 22, 2023 | 50.37 | 50.42 | 48.82 | 48.82 | 22,669 | -1.64(-3.26%) |
Mar 21, 2023 | 50.02 | 50.58 | 50.02 | 50.46 | 110,413 | +1.60(+3.28%) |
Mar 20, 2023 | 48.54 | 49.34 | 48.54 | 48.86 | 31,962 | +0.75(+1.56%) |
Mar 17, 2023 | 49.27 | 49.27 | 48.11 | 48.11 | 87,195 | -1.78(-3.56%) |
Mar 16, 2023 | 48.36 | 50.24 | 47.93 | 49.89 | 128,809 | +1.14(+2.34%) |
Mar 15, 2023 | 48.46 | 49.03 | 48.13 | 48.75 | 134,391 | -1.51(-3.00%) |
Mar 14, 2023 | 51.30 | 51.90 | 49.67 | 50.26 | 132,471 | +0.96(+1.95%) |
Mar 13, 2023 | 49.56 | 51.75 | 48.37 | 49.29 | 369,018 | -2.97(-5.68%) |
Mar 10, 2023 | 53.30 | 55.47 | 51.74 | 52.26 | 206,288 | -2.25(-4.12%) |
Mar 09, 2023 | 56.71 | 56.71 | 54.38 | 54.51 | 35,948 | -2.74(-4.79%) |
Mar 08, 2023 | 57.56 | 57.74 | 56.96 | 57.25 | 16,069 | -0.31(-0.54%) |
Mar 07, 2023 | 59.02 | 59.02 | 57.53 | 57.56 | 14,645 | -1.55(-2.62%) |
Mar 06, 2023 | 59.35 | 59.65 | 59.06 | 59.11 | 16,024 | -0.18(-0.30%) |
Mar 03, 2023 | 58.72 | 59.30 | 58.55 | 59.29 | 13,652 | +0.91(+1.57%) |
Mar 02, 2023 | 58.50 | 58.50 | 57.88 | 58.37 | 28,736 | -0.55(-0.93%) |
Mar 01, 2023 | 58.75 | 59.12 | 58.61 | 58.92 | 16,291 | -0.19(-0.32%) |
Feb 28, 2023 | 58.93 | 59.47 | 58.93 | 59.11 | 17,210 | +0.12(+0.20%) |
Feb 27, 2023 | 59.56 | 59.69 | 58.88 | 58.99 | 16,236 | -0.06(-0.10%) |
Feb 24, 2023 | 58.43 | 59.07 | 58.39 | 59.05 | 16,442 | -0.02(-0.03%) |
Feb 23, 2023 | 59.14 | 59.18 | 58.51 | 59.07 | 11,190 | +0.05(+0.08%) |
Feb 22, 2023 | 59.07 | 59.34 | 58.81 | 59.02 | 46,461 | -0.05(-0.08%) |
Feb 21, 2023 | 59.99 | 60.06 | 58.86 | 59.07 | 34,993 | -1.46(-2.41%) |
Feb 17, 2023 | 60.27 | 60.53 | 60.06 | 60.53 | 43,767 | +0.02(+0.03%) |
Feb 16, 2023 | 60.61 | 61.01 | 60.40 | 60.51 | 11,384 | -0.73(-1.18%) |
Feb 15, 2023 | 60.60 | 61.26 | 60.43 | 61.23 | 47,870 | +0.28(+0.46%) |
Feb 14, 2023 | 61.39 | 61.73 | 60.75 | 60.96 | 23,759 | -0.52(-0.84%) |
Feb 13, 2023 | 60.65 | 61.47 | 60.65 | 61.47 | 15,473 | +0.79(+1.31%) |
Feb 10, 2023 | 60.33 | 60.78 | 60.23 | 60.68 | 61,380 | +0.03(+0.05%) |
Feb 09, 2023 | 61.58 | 61.86 | 60.60 | 60.65 | 43,761 | -0.73(-1.19%) |
Feb 08, 2023 | 61.19 | 61.78 | 61.19 | 61.38 | 25,993 | -0.41(-0.67%) |
Feb 07, 2023 | 60.65 | 61.96 | 60.65 | 61.79 | 26,388 | +0.91(+1.50%) |
Feb 06, 2023 | 60.66 | 60.93 | 60.55 | 60.88 | 27,308 | -0.30(-0.49%) |
Feb 03, 2023 | 60.76 | 61.62 | 60.76 | 61.17 | 157,268 | -0.16(-0.26%) |
Feb 02, 2023 | 61.39 | 61.65 | 60.93 | 61.33 | 44,994 | +0.44(+0.72%) |