Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.11 | 50.67 | 49.26 | 49.46 | 51,340 | -0.57(-1.13%) |
Apr 27, 2023 | 50.56 | 51.39 | 50.02 | 50.02 | 86,303 | -0.62(-1.23%) |
Apr 26, 2023 | 51.61 | 51.91 | 50.26 | 50.65 | 29,485 | -1.34(-2.57%) |
Apr 25, 2023 | 51.69 | 52.04 | 51.50 | 51.98 | 24,800 | -0.46(-0.88%) |
Apr 24, 2023 | 53.15 | 53.49 | 52.33 | 52.44 | 26,952 | -0.83(-1.56%) |
Apr 21, 2023 | 53.46 | 53.46 | 52.10 | 53.27 | 39,699 | -0.31(-0.58%) |
Apr 20, 2023 | 51.66 | 53.72 | 51.66 | 53.59 | 37,654 | +1.89(+3.66%) |
Apr 19, 2023 | 50.51 | 51.89 | 50.51 | 51.69 | 36,793 | +1.14(+2.26%) |
Apr 18, 2023 | 49.76 | 50.64 | 49.44 | 50.55 | 37,520 | +0.76(+1.53%) |
Apr 17, 2023 | 48.47 | 50.03 | 48.47 | 49.79 | 51,944 | +1.38(+2.84%) |
Apr 14, 2023 | 51.43 | 51.43 | 47.31 | 48.41 | 100,295 | -2.77(-5.42%) |
Apr 13, 2023 | 49.77 | 51.95 | 49.77 | 51.18 | 60,898 | +1.56(+3.15%) |
Apr 12, 2023 | 50.44 | 50.82 | 49.49 | 49.62 | 44,976 | -0.58(-1.15%) |
Apr 11, 2023 | 50.32 | 51.00 | 50.08 | 50.20 | 81,367 | -0.04(-0.08%) |
Apr 10, 2023 | 49.82 | 50.76 | 49.74 | 50.24 | 59,605 | +0.18(+0.35%) |
Apr 06, 2023 | 50.65 | 51.19 | 49.98 | 50.06 | 59,011 | -0.59(-1.16%) |
Apr 05, 2023 | 50.69 | 51.02 | 50.18 | 50.65 | 37,961 | -0.15(-0.29%) |
Apr 04, 2023 | 52.38 | 52.88 | 49.98 | 50.79 | 59,612 | -1.38(-2.64%) |
Apr 03, 2023 | 52.29 | 52.93 | 51.55 | 52.17 | 65,972 | -0.16(-0.30%) |
Mar 31, 2023 | 51.27 | 52.65 | 51.27 | 52.33 | 77,402 | +1.37(+2.68%) |
Mar 30, 2023 | 52.16 | 52.39 | 50.76 | 50.96 | 49,345 | -0.87(-1.68%) |
Mar 29, 2023 | 53.31 | 53.70 | 51.60 | 51.83 | 52,226 | -1.24(-2.34%) |
Mar 28, 2023 | 53.63 | 54.40 | 53.07 | 53.07 | 56,652 | -0.60(-1.11%) |
Mar 27, 2023 | 53.59 | 54.00 | 52.86 | 53.66 | 59,665 | +0.74(+1.40%) |
Mar 24, 2023 | 52.04 | 53.79 | 51.85 | 52.92 | 60,047 | +0.88(+1.69%) |
Mar 23, 2023 | 52.53 | 53.32 | 51.59 | 52.04 | 63,484 | -0.37(-0.71%) |
Mar 22, 2023 | 54.30 | 54.98 | 52.41 | 52.41 | 92,330 | -1.99(-3.66%) |
Mar 21, 2023 | 54.34 | 54.82 | 53.44 | 54.41 | 85,552 | +0.93(+1.73%) |
Mar 20, 2023 | 52.96 | 54.78 | 52.21 | 53.48 | 137,960 | +1.54(+2.97%) |
Mar 17, 2023 | 54.11 | 54.47 | 51.82 | 51.94 | 248,605 | -2.71(-4.97%) |
Mar 16, 2023 | 52.89 | 55.81 | 52.18 | 54.65 | 133,904 | +1.12(+2.10%) |
Mar 15, 2023 | 55.49 | 56.95 | 52.16 | 53.53 | 203,046 | -3.54(-6.21%) |
Mar 14, 2023 | 55.82 | 57.59 | 55.15 | 57.07 | 147,226 | +2.84(+5.24%) |
Mar 13, 2023 | 55.72 | 57.15 | 53.48 | 54.23 | 265,947 | -2.56(-4.50%) |
Mar 10, 2023 | 53.80 | 58.37 | 52.27 | 56.79 | 216,877 | +5.35(+10.40%) |
Mar 09, 2023 | 53.19 | 53.74 | 51.19 | 51.44 | 111,950 | -1.83(-3.43%) |
Mar 08, 2023 | 54.46 | 54.85 | 53.03 | 53.26 | 123,004 | -0.72(-1.34%) |
Mar 07, 2023 | 53.83 | 54.23 | 53.35 | 53.99 | 77,880 | -0.06(-0.11%) |
Mar 06, 2023 | 53.69 | 54.21 | 53.07 | 54.04 | 163,952 | +0.47(+0.87%) |
Mar 03, 2023 | 52.64 | 53.59 | 51.85 | 53.58 | 121,337 | +1.29(+2.46%) |
Mar 02, 2023 | 50.98 | 52.39 | 50.40 | 52.29 | 72,818 | +0.82(+1.59%) |
Mar 01, 2023 | 51.26 | 51.68 | 50.49 | 51.47 | 125,234 | +0.21(+0.42%) |
Feb 28, 2023 | 52.10 | 53.16 | 51.18 | 51.25 | 181,313 | -0.97(-1.85%) |
Feb 27, 2023 | 50.69 | 53.29 | 50.49 | 52.22 | 146,748 | +1.69(+3.34%) |
Feb 24, 2023 | 47.91 | 50.65 | 47.74 | 50.53 | 104,703 | +1.84(+3.79%) |
Feb 23, 2023 | 48.93 | 49.59 | 47.37 | 48.68 | 97,392 | -0.14(-0.28%) |
Feb 22, 2023 | 49.47 | 50.23 | 48.51 | 48.82 | 70,000 | -0.63(-1.28%) |
Feb 21, 2023 | 50.12 | 50.67 | 48.86 | 49.46 | 127,003 | -1.70(-3.32%) |
Feb 17, 2023 | 49.13 | 51.19 | 48.71 | 51.15 | 72,159 | +2.14(+4.36%) |
Feb 16, 2023 | 48.52 | 49.30 | 48.11 | 49.02 | 72,382 | -0.71(-1.43%) |
Feb 15, 2023 | 47.21 | 49.85 | 47.04 | 49.73 | 85,612 | +2.19(+4.60%) |
Feb 14, 2023 | 48.80 | 48.83 | 47.29 | 47.54 | 72,779 | -0.63(-1.31%) |
Feb 13, 2023 | 47.94 | 48.84 | 47.15 | 48.17 | 70,952 | +0.39(+0.81%) |
Feb 10, 2023 | 47.28 | 48.05 | 46.74 | 47.78 | 70,440 | +0.60(+1.27%) |
Feb 09, 2023 | 47.25 | 47.86 | 46.89 | 47.18 | 171,821 | +0.39(+0.83%) |
Feb 08, 2023 | 48.62 | 49.01 | 46.72 | 46.79 | 80,026 | -2.04(-4.18%) |
Feb 07, 2023 | 47.70 | 48.96 | 47.17 | 48.84 | 71,515 | +0.65(+1.35%) |
Feb 06, 2023 | 48.90 | 49.59 | 47.20 | 48.19 | 67,092 | -0.69(-1.41%) |
Feb 03, 2023 | 49.54 | 50.35 | 48.63 | 48.88 | 83,988 | -0.95(-1.91%) |
Feb 02, 2023 | 49.01 | 49.86 | 48.62 | 49.83 | 78,433 | +1.46(+3.02%) |