Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.49 | 49.33 | 48.49 | 49.15 | 112,212 | +0.71(+1.46%) |
Apr 27, 2023 | 47.53 | 48.61 | 47.53 | 48.45 | 131,304 | +0.99(+2.08%) |
Apr 26, 2023 | 47.80 | 48.16 | 47.37 | 47.46 | 190,378 | -0.43(-0.89%) |
Apr 25, 2023 | 48.03 | 48.20 | 47.83 | 47.89 | 137,910 | -0.45(-0.92%) |
Apr 24, 2023 | 48.51 | 48.62 | 47.93 | 48.33 | 96,427 | -0.15(-0.30%) |
Apr 21, 2023 | 48.43 | 48.72 | 48.02 | 48.48 | 228,752 | +0.15(+0.32%) |
Apr 20, 2023 | 48.41 | 48.51 | 48.09 | 48.32 | 109,043 | -0.34(-0.70%) |
Apr 19, 2023 | 48.17 | 48.80 | 47.94 | 48.66 | 197,438 | +0.33(+0.68%) |
Apr 18, 2023 | 48.62 | 48.62 | 48.16 | 48.33 | 330,308 | -0.16(-0.34%) |
Apr 17, 2023 | 47.43 | 48.50 | 47.43 | 48.50 | 213,517 | +1.11(+2.35%) |
Apr 14, 2023 | 48.17 | 48.49 | 47.06 | 47.38 | 302,517 | -0.70(-1.45%) |
Apr 13, 2023 | 48.41 | 48.41 | 47.63 | 48.08 | 169,705 | -0.32(-0.66%) |
Apr 12, 2023 | 49.04 | 49.13 | 48.34 | 48.40 | 319,648 | -0.25(-0.52%) |
Apr 11, 2023 | 48.61 | 49.08 | 48.46 | 48.65 | 186,243 | +0.13(+0.26%) |
Apr 10, 2023 | 48.03 | 48.52 | 47.77 | 48.52 | 107,544 | +0.19(+0.40%) |
Apr 06, 2023 | 48.17 | 48.33 | 47.77 | 48.33 | 108,804 | +0.36(+0.75%) |
Apr 05, 2023 | 48.19 | 48.42 | 47.88 | 47.97 | 352,409 | -0.35(-0.72%) |
Apr 04, 2023 | 48.51 | 48.57 | 47.97 | 48.32 | 111,861 | -0.11(-0.22%) |
Apr 03, 2023 | 48.74 | 49.23 | 48.18 | 48.43 | 166,128 | -0.33(-0.67%) |
Mar 31, 2023 | 47.84 | 48.80 | 47.84 | 48.76 | 274,968 | +1.07(+2.25%) |
Mar 30, 2023 | 47.47 | 47.80 | 47.43 | 47.68 | 229,192 | +0.60(+1.27%) |
Mar 29, 2023 | 46.57 | 47.12 | 46.57 | 47.08 | 362,733 | +1.02(+2.20%) |
Mar 28, 2023 | 45.89 | 46.22 | 45.63 | 46.07 | 174,271 | -0.05(-0.10%) |
Mar 27, 2023 | 46.33 | 46.55 | 46.05 | 46.12 | 249,251 | +0.14(+0.29%) |
Mar 24, 2023 | 44.66 | 46.02 | 44.61 | 45.98 | 697,673 | +1.05(+2.35%) |
Mar 23, 2023 | 45.43 | 46.00 | 44.75 | 44.93 | 342,321 | -0.22(-0.49%) |
Mar 22, 2023 | 46.77 | 46.77 | 45.15 | 45.15 | 398,471 | -1.86(-3.95%) |
Mar 21, 2023 | 47.51 | 47.63 | 46.61 | 47.00 | 275,605 | -0.12(-0.27%) |
Mar 20, 2023 | 46.70 | 47.31 | 46.48 | 47.13 | 232,116 | +0.62(+1.32%) |
Mar 17, 2023 | 47.45 | 47.45 | 46.50 | 46.51 | 163,550 | -1.17(-2.46%) |
Mar 16, 2023 | 47.54 | 47.98 | 46.88 | 47.68 | 160,560 | -0.29(-0.60%) |
Mar 15, 2023 | 47.52 | 48.07 | 47.18 | 47.97 | 238,215 | -0.12(-0.24%) |
Mar 14, 2023 | 48.38 | 48.67 | 47.64 | 48.09 | 283,687 | +0.47(+0.99%) |
Mar 13, 2023 | 46.66 | 48.17 | 46.64 | 47.62 | 241,958 | +0.54(+1.14%) |
Mar 10, 2023 | 48.91 | 48.92 | 46.90 | 47.08 | 495,422 | -1.89(-3.87%) |
Mar 09, 2023 | 50.25 | 50.27 | 48.88 | 48.97 | 233,854 | -1.16(-2.32%) |
Mar 08, 2023 | 49.68 | 50.42 | 49.58 | 50.14 | 158,848 | +0.50(+1.01%) |
Mar 07, 2023 | 50.72 | 50.77 | 49.52 | 49.64 | 142,221 | -1.07(-2.10%) |
Mar 06, 2023 | 50.96 | 51.08 | 50.63 | 50.70 | 75,467 | -0.11(-0.21%) |
Mar 03, 2023 | 50.39 | 50.91 | 50.35 | 50.81 | 145,968 | +0.77(+1.54%) |
Mar 02, 2023 | 49.10 | 50.11 | 49.02 | 50.04 | 179,523 | +0.66(+1.34%) |
Mar 01, 2023 | 49.68 | 49.78 | 48.98 | 49.38 | 739,870 | -0.64(-1.29%) |
Feb 28, 2023 | 50.26 | 50.79 | 50.02 | 50.02 | 383,806 | -0.18(-0.36%) |
Feb 27, 2023 | 50.56 | 50.89 | 49.99 | 50.20 | 124,281 | +0.04(+0.08%) |
Feb 24, 2023 | 50.33 | 50.39 | 49.89 | 50.16 | 193,350 | -0.69(-1.36%) |
Feb 23, 2023 | 50.92 | 51.04 | 50.33 | 50.86 | 431,880 | +0.33(+0.65%) |
Feb 22, 2023 | 51.04 | 51.17 | 50.32 | 50.53 | 4,055,663 | -0.37(-0.74%) |
Feb 21, 2023 | 51.41 | 51.47 | 50.71 | 50.90 | 194,845 | -0.88(-1.71%) |
Feb 17, 2023 | 51.73 | 51.97 | 51.25 | 51.79 | 109,165 | -0.18(-0.35%) |
Feb 16, 2023 | 51.78 | 52.34 | 51.28 | 51.97 | 185,680 | -0.38(-0.73%) |
Feb 15, 2023 | 51.90 | 52.37 | 51.77 | 52.36 | 90,519 | +0.16(+0.31%) |
Feb 14, 2023 | 52.38 | 52.86 | 51.95 | 52.19 | 185,819 | -0.42(-0.80%) |
Feb 13, 2023 | 52.27 | 52.75 | 52.23 | 52.62 | 1,000,937 | +0.48(+0.92%) |
Feb 10, 2023 | 51.81 | 52.27 | 51.48 | 52.13 | 181,604 | +0.20(+0.39%) |
Feb 09, 2023 | 52.91 | 53.06 | 51.84 | 51.93 | 97,446 | -0.62(-1.17%) |
Feb 08, 2023 | 52.50 | 52.82 | 52.37 | 52.55 | 105,436 | -0.13(-0.26%) |
Feb 07, 2023 | 52.61 | 53.02 | 52.12 | 52.68 | 239,394 | -0.16(-0.31%) |
Feb 06, 2023 | 52.72 | 52.94 | 52.34 | 52.85 | 4,892,379 | -0.30(-0.56%) |
Feb 03, 2023 | 53.40 | 53.40 | 52.54 | 53.14 | 116,644 | -0.95(-1.76%) |
Feb 02, 2023 | 53.21 | 54.55 | 53.21 | 54.10 | 154,557 | +1.28(+2.42%) |