Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.20 | 53.05 | 50.42 | 51.53 | 135,167 | +0.43(+0.84%) |
Apr 27, 2023 | 50.18 | 51.12 | 50.09 | 51.10 | 113,694 | +1.16(+2.33%) |
Apr 26, 2023 | 49.94 | 50.81 | 49.66 | 49.94 | 167,205 | -0.32(-0.64%) |
Apr 25, 2023 | 50.89 | 50.91 | 50.11 | 50.26 | 91,181 | -0.83(-1.63%) |
Apr 24, 2023 | 51.46 | 51.98 | 50.96 | 51.09 | 111,872 | -0.14(-0.27%) |
Apr 21, 2023 | 51.67 | 51.79 | 51.09 | 51.23 | 65,288 | -0.44(-0.85%) |
Apr 20, 2023 | 51.58 | 52.06 | 51.25 | 51.67 | 81,667 | -0.02(-0.04%) |
Apr 19, 2023 | 52.22 | 52.31 | 51.67 | 51.69 | 98,300 | -0.79(-1.51%) |
Apr 18, 2023 | 53.20 | 53.69 | 52.17 | 52.48 | 62,836 | -0.66(-1.23%) |
Apr 17, 2023 | 53.04 | 53.25 | 52.60 | 53.14 | 85,054 | +0.31(+0.59%) |
Apr 14, 2023 | 53.73 | 54.16 | 52.44 | 52.82 | 74,452 | -0.78(-1.46%) |
Apr 13, 2023 | 52.74 | 53.63 | 52.33 | 53.61 | 121,392 | +1.24(+2.37%) |
Apr 12, 2023 | 53.08 | 53.16 | 52.35 | 52.36 | 138,830 | -0.48(-0.91%) |
Apr 11, 2023 | 53.08 | 53.47 | 52.79 | 52.84 | 85,993 | -0.15(-0.28%) |
Apr 10, 2023 | 52.89 | 53.26 | 52.64 | 52.99 | 108,878 | -0.25(-0.48%) |
Apr 06, 2023 | 52.75 | 53.32 | 52.45 | 53.25 | 82,192 | +0.64(+1.21%) |
Apr 05, 2023 | 52.87 | 53.14 | 52.12 | 52.61 | 139,478 | -0.48(-0.90%) |
Apr 04, 2023 | 53.02 | 53.56 | 52.17 | 53.09 | 147,695 | +0.42(+0.80%) |
Apr 03, 2023 | 52.44 | 52.74 | 51.26 | 52.67 | 148,445 | +0.14(+0.26%) |
Mar 31, 2023 | 52.26 | 52.71 | 51.81 | 52.53 | 169,231 | +0.71(+1.38%) |
Mar 30, 2023 | 51.81 | 52.35 | 51.44 | 51.82 | 135,863 | +0.19(+0.36%) |
Mar 29, 2023 | 51.61 | 52.22 | 50.96 | 51.63 | 394,517 | +0.22(+0.42%) |
Mar 28, 2023 | 51.11 | 51.64 | 50.89 | 51.42 | 190,286 | +0.30(+0.59%) |
Mar 27, 2023 | 51.31 | 51.53 | 50.98 | 51.11 | 183,913 | +0.31(+0.62%) |
Mar 24, 2023 | 50.35 | 51.01 | 50.06 | 50.80 | 172,182 | +0.32(+0.64%) |
Mar 23, 2023 | 50.90 | 51.44 | 50.37 | 50.48 | 185,436 | -0.42(-0.83%) |
Mar 22, 2023 | 51.95 | 52.76 | 50.87 | 50.90 | 178,707 | -1.22(-2.35%) |
Mar 21, 2023 | 52.33 | 52.92 | 51.68 | 52.12 | 383,781 | +0.10(+0.19%) |
Mar 20, 2023 | 50.84 | 52.20 | 49.72 | 52.02 | 278,294 | +1.52(+3.00%) |
Mar 17, 2023 | 50.63 | 51.68 | 50.34 | 50.51 | 892,382 | -0.05(-0.10%) |
Mar 16, 2023 | 48.46 | 50.94 | 47.95 | 50.56 | 241,239 | +1.56(+3.17%) |
Mar 15, 2023 | 48.27 | 49.15 | 47.86 | 49.00 | 200,369 | -0.13(-0.26%) |
Mar 14, 2023 | 49.89 | 49.89 | 48.73 | 49.13 | 158,061 | +0.25(+0.52%) |
Mar 13, 2023 | 50.71 | 50.71 | 48.65 | 48.87 | 179,159 | -2.13(-4.18%) |
Mar 10, 2023 | 51.57 | 51.60 | 50.69 | 51.00 | 129,253 | -0.89(-1.72%) |
Mar 09, 2023 | 54.10 | 54.19 | 51.86 | 51.90 | 130,753 | -2.45(-4.51%) |
Mar 08, 2023 | 53.96 | 54.47 | 53.17 | 54.35 | 118,478 | +0.53(+0.99%) |
Mar 07, 2023 | 54.60 | 54.64 | 53.43 | 53.82 | 186,825 | -0.53(-0.98%) |
Mar 06, 2023 | 55.48 | 55.83 | 54.09 | 54.35 | 310,725 | -1.20(-2.15%) |
Mar 03, 2023 | 55.67 | 55.89 | 55.10 | 55.55 | 118,871 | +0.08(+0.14%) |
Mar 02, 2023 | 55.33 | 55.61 | 54.81 | 55.47 | 135,337 | -0.17(-0.30%) |
Mar 01, 2023 | 54.61 | 55.81 | 54.19 | 55.63 | 142,261 | +0.96(+1.76%) |
Feb 28, 2023 | 55.15 | 55.29 | 54.55 | 54.67 | 307,715 | -0.61(-1.11%) |
Feb 27, 2023 | 55.64 | 55.83 | 54.97 | 55.28 | 167,140 | -0.14(-0.25%) |
Feb 24, 2023 | 55.65 | 55.89 | 55.10 | 55.42 | 162,031 | -0.67(-1.20%) |
Feb 23, 2023 | 57.25 | 57.54 | 55.99 | 56.09 | 212,201 | -1.09(-1.91%) |
Feb 22, 2023 | 57.96 | 58.20 | 56.45 | 57.18 | 176,400 | -0.98(-1.69%) |
Feb 21, 2023 | 58.46 | 58.63 | 57.82 | 58.16 | 136,883 | -0.73(-1.24%) |
Feb 17, 2023 | 58.45 | 59.10 | 58.27 | 58.89 | 142,270 | +0.60(+1.03%) |
Feb 16, 2023 | 57.83 | 59.10 | 57.22 | 58.29 | 156,493 | +0.05(+0.08%) |
Feb 15, 2023 | 58.03 | 58.57 | 56.67 | 58.24 | 95,636 | +0.06(+0.10%) |
Feb 14, 2023 | 59.14 | 59.30 | 57.91 | 58.18 | 116,167 | -1.16(-1.95%) |
Feb 13, 2023 | 59.08 | 59.49 | 59.01 | 59.34 | 140,310 | +0.31(+0.53%) |
Feb 10, 2023 | 58.20 | 59.35 | 57.21 | 59.03 | 89,858 | +0.39(+0.66%) |
Feb 09, 2023 | 59.35 | 59.50 | 58.64 | 58.64 | 111,401 | -0.29(-0.50%) |
Feb 08, 2023 | 59.17 | 59.60 | 58.86 | 58.93 | 120,703 | -0.58(-0.98%) |
Feb 07, 2023 | 58.75 | 59.76 | 56.79 | 59.52 | 133,525 | +0.33(+0.56%) |
Feb 06, 2023 | 59.90 | 60.02 | 59.02 | 59.18 | 124,412 | -0.78(-1.30%) |
Feb 03, 2023 | 59.96 | 60.37 | 59.52 | 59.96 | 181,229 | -0.27(-0.45%) |
Feb 02, 2023 | 59.10 | 60.76 | 58.06 | 60.24 | 206,120 | +0.95(+1.61%) |