Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.42 | 47.14 | 46.42 | 47.03 | 226,336 | +0.52(+1.12%) |
Apr 27, 2023 | 45.97 | 46.55 | 45.81 | 46.51 | 214,701 | +0.77(+1.68%) |
Apr 26, 2023 | 46.03 | 46.27 | 45.64 | 45.74 | 395,612 | -0.41(-0.90%) |
Apr 25, 2023 | 46.86 | 46.86 | 46.16 | 46.16 | 249,587 | -1.14(-2.42%) |
Apr 24, 2023 | 47.26 | 47.53 | 47.09 | 47.30 | 152,372 | +0.02(+0.04%) |
Apr 21, 2023 | 47.47 | 47.47 | 46.98 | 47.28 | 852,700 | -0.09(-0.19%) |
Apr 20, 2023 | 47.36 | 47.59 | 47.15 | 47.37 | 178,206 | -0.29(-0.60%) |
Apr 19, 2023 | 47.26 | 47.73 | 47.16 | 47.65 | 176,448 | +0.15(+0.31%) |
Apr 18, 2023 | 47.86 | 47.88 | 47.27 | 47.50 | 223,814 | -0.12(-0.25%) |
Apr 17, 2023 | 47.31 | 47.66 | 47.24 | 47.62 | 191,000 | +0.37(+0.79%) |
Apr 14, 2023 | 47.63 | 47.94 | 46.98 | 47.25 | 243,225 | -0.36(-0.77%) |
Apr 13, 2023 | 47.40 | 47.72 | 47.20 | 47.61 | 192,190 | +0.40(+0.86%) |
Apr 12, 2023 | 47.95 | 48.03 | 47.15 | 47.21 | 253,387 | -0.36(-0.77%) |
Apr 11, 2023 | 47.30 | 47.79 | 47.28 | 47.57 | 281,576 | +0.39(+0.84%) |
Apr 10, 2023 | 46.48 | 47.18 | 46.42 | 47.18 | 323,524 | +0.60(+1.29%) |
Apr 06, 2023 | 46.56 | 46.76 | 46.32 | 46.58 | 253,686 | +0.01(+0.02%) |
Apr 05, 2023 | 46.85 | 46.85 | 46.35 | 46.57 | 224,636 | -0.47(-1.01%) |
Apr 04, 2023 | 48.04 | 48.04 | 46.79 | 47.04 | 208,253 | -0.88(-1.83%) |
Apr 03, 2023 | 48.07 | 48.20 | 47.50 | 47.92 | 241,714 | -0.02(-0.04%) |
Mar 31, 2023 | 47.46 | 47.99 | 47.42 | 47.94 | 229,941 | +0.87(+1.84%) |
Mar 30, 2023 | 47.44 | 47.51 | 46.96 | 47.07 | 232,251 | +0.09(+0.19%) |
Mar 29, 2023 | 46.97 | 47.04 | 46.62 | 46.98 | 1,391,601 | +0.45(+0.97%) |
Mar 28, 2023 | 46.30 | 46.75 | 46.28 | 46.53 | 133,290 | +0.09(+0.19%) |
Mar 27, 2023 | 46.51 | 46.67 | 46.13 | 46.44 | 375,219 | +0.51(+1.12%) |
Mar 24, 2023 | 45.14 | 45.94 | 44.82 | 45.93 | 371,637 | +0.41(+0.91%) |
Mar 23, 2023 | 46.25 | 46.63 | 45.14 | 45.51 | 212,446 | -0.33(-0.71%) |
Mar 22, 2023 | 47.07 | 47.21 | 45.84 | 45.84 | 149,432 | -1.24(-2.64%) |
Mar 21, 2023 | 47.03 | 47.31 | 46.87 | 47.08 | 219,295 | +0.82(+1.78%) |
Mar 20, 2023 | 45.95 | 46.76 | 45.94 | 46.26 | 263,547 | +0.56(+1.23%) |
Mar 17, 2023 | 46.45 | 46.45 | 45.54 | 45.70 | 231,619 | -1.20(-2.55%) |
Mar 16, 2023 | 45.83 | 47.09 | 45.48 | 46.89 | 332,845 | +0.67(+1.44%) |
Mar 15, 2023 | 45.98 | 46.27 | 45.45 | 46.23 | 470,519 | -0.90(-1.92%) |
Mar 14, 2023 | 47.59 | 47.84 | 46.65 | 47.13 | 198,238 | +0.79(+1.70%) |
Mar 13, 2023 | 46.42 | 47.15 | 45.95 | 46.34 | 430,523 | -1.04(-2.20%) |
Mar 10, 2023 | 48.43 | 48.46 | 46.95 | 47.39 | 392,403 | -1.30(-2.66%) |
Mar 09, 2023 | 50.13 | 50.13 | 48.64 | 48.68 | 219,628 | -1.23(-2.46%) |
Mar 08, 2023 | 49.93 | 50.14 | 49.58 | 49.91 | 219,433 | +0.07(+0.14%) |
Mar 07, 2023 | 50.48 | 50.51 | 49.72 | 49.84 | 188,599 | -0.57(-1.13%) |
Mar 06, 2023 | 51.33 | 51.33 | 50.26 | 50.41 | 159,808 | -0.90(-1.76%) |
Mar 03, 2023 | 50.96 | 51.36 | 50.62 | 51.31 | 157,513 | +0.65(+1.28%) |
Mar 02, 2023 | 50.05 | 50.76 | 49.91 | 50.67 | 135,089 | +0.23(+0.45%) |
Mar 01, 2023 | 50.30 | 50.54 | 50.12 | 50.44 | 149,001 | +0.23(+0.45%) |
Feb 28, 2023 | 50.45 | 50.74 | 50.21 | 50.21 | 159,515 | -0.15(-0.29%) |
Feb 27, 2023 | 50.60 | 50.89 | 50.24 | 50.36 | 160,139 | +0.22(+0.43%) |
Feb 24, 2023 | 49.90 | 50.24 | 49.68 | 50.14 | 213,783 | -0.39(-0.78%) |
Feb 23, 2023 | 50.57 | 50.77 | 49.90 | 50.54 | 174,234 | +0.28(+0.57%) |
Feb 22, 2023 | 50.20 | 50.55 | 50.04 | 50.25 | 277,122 | +0.18(+0.35%) |
Feb 21, 2023 | 50.88 | 51.02 | 50.05 | 50.08 | 275,494 | -1.40(-2.73%) |
Feb 17, 2023 | 51.34 | 51.55 | 51.05 | 51.48 | 196,192 | +0.00(+0.00%) |
Feb 16, 2023 | 51.34 | 51.97 | 51.11 | 51.48 | 141,514 | -0.32(-0.63%) |
Feb 15, 2023 | 51.07 | 51.84 | 50.91 | 51.80 | 264,387 | +0.53(+1.03%) |
Feb 14, 2023 | 51.09 | 51.65 | 50.79 | 51.27 | 211,458 | -0.17(-0.32%) |
Feb 13, 2023 | 50.83 | 51.44 | 50.57 | 51.44 | 167,787 | +0.72(+1.41%) |
Feb 10, 2023 | 50.48 | 50.81 | 50.35 | 50.72 | 183,908 | +0.04(+0.08%) |
Feb 09, 2023 | 51.78 | 51.92 | 50.60 | 50.69 | 279,346 | -0.72(-1.39%) |
Feb 08, 2023 | 51.75 | 51.91 | 51.26 | 51.40 | 200,033 | -0.59(-1.13%) |
Feb 07, 2023 | 51.48 | 52.15 | 51.14 | 51.99 | 167,784 | +0.36(+0.70%) |
Feb 06, 2023 | 51.90 | 52.05 | 51.38 | 51.63 | 286,963 | -0.67(-1.28%) |
Feb 03, 2023 | 52.20 | 52.75 | 52.15 | 52.30 | 189,081 | -0.37(-0.71%) |
Feb 02, 2023 | 52.17 | 52.88 | 52.05 | 52.67 | 263,599 | +0.86(+1.67%) |