Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.14 | 48.26 | 45.98 | 46.12 | 134,801 | -2.16(-4.47%) |
Apr 27, 2023 | 47.35 | 48.62 | 46.81 | 48.28 | 70,795 | +1.08(+2.29%) |
Apr 26, 2023 | 49.11 | 49.71 | 46.96 | 47.20 | 122,448 | -2.16(-4.37%) |
Apr 25, 2023 | 51.56 | 51.73 | 49.28 | 49.36 | 87,701 | -2.90(-5.55%) |
Apr 24, 2023 | 51.36 | 52.78 | 51.36 | 52.26 | 87,650 | +0.52(+1.00%) |
Apr 21, 2023 | 52.36 | 52.36 | 50.51 | 51.74 | 87,705 | -0.94(-1.79%) |
Apr 20, 2023 | 51.58 | 53.29 | 51.26 | 52.68 | 109,324 | +0.36(+0.68%) |
Apr 19, 2023 | 52.34 | 52.59 | 51.77 | 52.33 | 80,892 | -0.47(-0.88%) |
Apr 18, 2023 | 51.60 | 53.37 | 51.30 | 52.79 | 128,827 | +1.23(+2.38%) |
Apr 17, 2023 | 51.82 | 52.46 | 50.98 | 51.57 | 77,304 | -0.07(-0.13%) |
Apr 14, 2023 | 52.09 | 52.72 | 50.35 | 51.63 | 144,630 | -0.26(-0.50%) |
Apr 13, 2023 | 51.53 | 52.45 | 50.82 | 51.89 | 122,516 | +0.52(+1.02%) |
Apr 12, 2023 | 51.69 | 52.58 | 51.16 | 51.37 | 104,930 | +0.11(+0.21%) |
Apr 11, 2023 | 49.77 | 51.81 | 49.50 | 51.26 | 138,199 | +1.92(+3.89%) |
Apr 10, 2023 | 47.77 | 49.69 | 47.41 | 49.34 | 90,694 | +1.55(+3.25%) |
Apr 06, 2023 | 47.95 | 48.86 | 47.22 | 47.78 | 115,757 | +0.15(+0.31%) |
Apr 05, 2023 | 47.77 | 48.57 | 47.05 | 47.63 | 86,944 | -0.92(-1.90%) |
Apr 04, 2023 | 51.94 | 52.29 | 47.95 | 48.55 | 148,617 | -3.35(-6.45%) |
Apr 03, 2023 | 51.77 | 52.67 | 50.26 | 51.90 | 112,066 | +0.20(+0.38%) |
Mar 31, 2023 | 51.22 | 51.84 | 50.72 | 51.70 | 191,373 | +1.03(+2.03%) |
Mar 30, 2023 | 51.19 | 51.51 | 50.26 | 50.67 | 117,674 | +0.03(+0.06%) |
Mar 29, 2023 | 50.95 | 51.33 | 49.89 | 50.64 | 94,632 | +0.51(+1.01%) |
Mar 28, 2023 | 50.86 | 51.73 | 50.02 | 50.14 | 88,422 | -0.70(-1.38%) |
Mar 27, 2023 | 50.76 | 51.32 | 49.94 | 50.84 | 112,866 | +1.24(+2.50%) |
Mar 24, 2023 | 48.37 | 50.10 | 47.43 | 49.60 | 106,275 | +0.63(+1.29%) |
Mar 23, 2023 | 49.11 | 50.89 | 48.40 | 48.97 | 111,705 | +0.20(+0.41%) |
Mar 22, 2023 | 49.66 | 50.55 | 48.63 | 48.77 | 97,872 | -1.13(-2.26%) |
Mar 21, 2023 | 49.03 | 50.16 | 49.00 | 49.90 | 146,968 | +2.30(+4.83%) |
Mar 20, 2023 | 46.16 | 48.74 | 46.16 | 47.60 | 137,488 | +2.37(+5.23%) |
Mar 17, 2023 | 46.74 | 47.32 | 45.16 | 45.24 | 669,275 | -2.34(-4.91%) |
Mar 16, 2023 | 45.58 | 48.28 | 45.17 | 47.57 | 124,844 | +1.17(+2.52%) |
Mar 15, 2023 | 48.27 | 48.53 | 45.26 | 46.41 | 179,116 | -3.55(-7.10%) |
Mar 14, 2023 | 50.78 | 51.01 | 49.24 | 49.95 | 129,363 | +1.29(+2.65%) |
Mar 13, 2023 | 48.97 | 50.89 | 48.55 | 48.66 | 201,625 | -1.79(-3.55%) |
Mar 10, 2023 | 53.20 | 54.77 | 50.15 | 50.46 | 175,804 | -2.80(-5.26%) |
Mar 09, 2023 | 55.40 | 56.06 | 53.06 | 53.26 | 174,741 | -2.04(-3.69%) |
Mar 08, 2023 | 54.46 | 55.42 | 53.70 | 55.30 | 146,706 | +1.06(+1.95%) |
Mar 07, 2023 | 54.68 | 55.95 | 53.97 | 54.24 | 135,428 | -0.36(-0.65%) |
Mar 06, 2023 | 58.13 | 58.18 | 53.49 | 54.60 | 195,882 | -3.58(-6.16%) |
Mar 03, 2023 | 56.20 | 58.27 | 53.13 | 58.18 | 249,818 | +2.13(+3.80%) |
Mar 02, 2023 | 54.57 | 56.35 | 53.97 | 56.05 | 300,175 | +1.36(+2.48%) |
Mar 01, 2023 | 52.42 | 54.89 | 51.88 | 54.69 | 167,315 | +2.70(+5.20%) |
Feb 28, 2023 | 49.30 | 52.49 | 49.08 | 51.99 | 219,488 | +2.76(+5.60%) |
Feb 27, 2023 | 46.27 | 49.45 | 46.15 | 49.23 | 164,914 | +3.25(+7.07%) |
Feb 24, 2023 | 42.05 | 46.10 | 41.03 | 45.98 | 142,300 | +0.60(+1.33%) |
Feb 23, 2023 | 45.68 | 46.86 | 43.58 | 45.38 | 155,220 | -0.20(-0.43%) |
Feb 22, 2023 | 45.79 | 46.76 | 44.99 | 45.58 | 164,990 | -0.50(-1.09%) |
Feb 21, 2023 | 48.21 | 48.73 | 46.02 | 46.08 | 93,623 | -2.60(-5.34%) |
Feb 17, 2023 | 48.86 | 49.46 | 48.22 | 48.68 | 131,660 | -0.01(-0.02%) |
Feb 16, 2023 | 46.63 | 49.19 | 46.01 | 48.69 | 239,670 | +2.49(+5.39%) |
Feb 15, 2023 | 46.01 | 46.63 | 45.27 | 46.20 | 74,752 | -0.23(-0.49%) |
Feb 14, 2023 | 45.93 | 47.22 | 45.46 | 46.43 | 88,640 | +0.16(+0.34%) |
Feb 13, 2023 | 45.68 | 46.61 | 44.50 | 46.27 | 141,974 | +0.53(+1.17%) |
Feb 10, 2023 | 45.17 | 46.15 | 44.41 | 45.74 | 104,975 | +0.37(+0.81%) |
Feb 09, 2023 | 47.07 | 47.07 | 44.87 | 45.37 | 127,276 | -1.28(-2.75%) |
Feb 08, 2023 | 46.82 | 47.03 | 45.98 | 46.65 | 92,706 | -0.40(-0.84%) |
Feb 07, 2023 | 46.98 | 48.14 | 46.46 | 47.05 | 136,854 | -0.13(-0.27%) |
Feb 06, 2023 | 48.29 | 48.29 | 45.37 | 47.18 | 122,398 | -1.03(-2.13%) |
Feb 03, 2023 | 46.97 | 48.40 | 46.97 | 48.21 | 113,716 | +0.74(+1.56%) |
Feb 02, 2023 | 46.18 | 47.55 | 45.41 | 47.46 | 158,144 | +1.72(+3.76%) |