Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.51 | 53.18 | 52.29 | 52.92 | 116,921 | +0.37(+0.71%) |
Apr 27, 2023 | 51.92 | 52.63 | 51.37 | 52.55 | 118,666 | +0.95(+1.85%) |
Apr 26, 2023 | 51.41 | 52.07 | 51.37 | 51.59 | 131,908 | -0.06(-0.11%) |
Apr 25, 2023 | 52.34 | 52.75 | 51.63 | 51.65 | 144,650 | -1.14(-2.16%) |
Apr 24, 2023 | 53.01 | 53.38 | 52.67 | 52.79 | 131,047 | -0.14(-0.26%) |
Apr 21, 2023 | 52.73 | 52.99 | 52.10 | 52.93 | 151,485 | +0.18(+0.34%) |
Apr 20, 2023 | 53.22 | 53.39 | 52.33 | 52.75 | 229,477 | -0.70(-1.30%) |
Apr 19, 2023 | 53.32 | 53.49 | 52.92 | 53.45 | 214,003 | +0.21(+0.39%) |
Apr 18, 2023 | 53.47 | 53.68 | 52.89 | 53.24 | 146,252 | -0.23(-0.42%) |
Apr 17, 2023 | 52.94 | 53.53 | 52.59 | 53.47 | 170,508 | +0.29(+0.55%) |
Apr 14, 2023 | 54.05 | 54.05 | 52.92 | 53.18 | 203,905 | -0.30(-0.57%) |
Apr 13, 2023 | 53.14 | 54.03 | 52.74 | 53.48 | 284,478 | +0.13(+0.24%) |
Apr 12, 2023 | 53.10 | 53.67 | 52.87 | 53.35 | 223,809 | +0.44(+0.84%) |
Apr 11, 2023 | 52.09 | 53.17 | 52.06 | 52.91 | 284,415 | +1.00(+1.93%) |
Apr 10, 2023 | 51.45 | 52.05 | 51.28 | 51.91 | 358,117 | +0.55(+1.07%) |
Apr 06, 2023 | 50.82 | 51.52 | 50.57 | 51.36 | 243,755 | +0.77(+1.51%) |
Apr 05, 2023 | 50.17 | 50.59 | 49.22 | 50.59 | 577,586 | +1.10(+2.22%) |
Apr 04, 2023 | 49.76 | 49.76 | 48.45 | 49.49 | 215,872 | -0.38(-0.77%) |
Apr 03, 2023 | 49.52 | 50.19 | 49.34 | 49.88 | 297,872 | +0.49(+0.99%) |
Mar 31, 2023 | 48.68 | 49.54 | 48.43 | 49.38 | 372,028 | +0.97(+2.01%) |
Mar 30, 2023 | 48.53 | 48.90 | 48.08 | 48.41 | 185,924 | +0.46(+0.96%) |
Mar 29, 2023 | 47.95 | 48.06 | 47.30 | 47.95 | 243,286 | +0.56(+1.18%) |
Mar 28, 2023 | 46.65 | 47.41 | 46.65 | 47.39 | 182,459 | +0.54(+1.15%) |
Mar 27, 2023 | 46.94 | 47.06 | 46.36 | 46.85 | 192,573 | +0.76(+1.64%) |
Mar 24, 2023 | 44.87 | 46.25 | 44.41 | 46.09 | 278,532 | +0.69(+1.51%) |
Mar 23, 2023 | 46.85 | 46.87 | 45.26 | 45.41 | 261,908 | -1.36(-2.90%) |
Mar 22, 2023 | 48.86 | 49.03 | 46.70 | 46.76 | 293,621 | -2.19(-4.48%) |
Mar 21, 2023 | 49.11 | 50.04 | 48.84 | 48.95 | 407,160 | +0.98(+2.05%) |
Mar 20, 2023 | 47.30 | 49.12 | 47.30 | 47.97 | 568,965 | +1.39(+2.97%) |
Mar 17, 2023 | 48.62 | 48.62 | 45.98 | 46.58 | 1,060,169 | -2.60(-5.29%) |
Mar 16, 2023 | 48.28 | 49.87 | 47.90 | 49.19 | 321,092 | +0.48(+0.99%) |
Mar 15, 2023 | 49.75 | 50.09 | 48.15 | 48.71 | 460,310 | -2.54(-4.96%) |
Mar 14, 2023 | 50.73 | 51.30 | 50.21 | 51.25 | 377,594 | +2.06(+4.19%) |
Mar 13, 2023 | 51.44 | 51.44 | 49.16 | 49.19 | 428,395 | -3.38(-6.43%) |
Mar 10, 2023 | 53.80 | 54.03 | 52.15 | 52.57 | 306,761 | -1.76(-3.24%) |
Mar 09, 2023 | 55.85 | 55.85 | 54.25 | 54.33 | 192,814 | -1.77(-3.15%) |
Mar 08, 2023 | 56.21 | 56.44 | 55.44 | 56.09 | 249,682 | -0.08(-0.14%) |
Mar 07, 2023 | 56.42 | 56.89 | 55.63 | 56.17 | 198,457 | -0.28(-0.49%) |
Mar 06, 2023 | 57.99 | 57.99 | 56.29 | 56.45 | 520,815 | -1.73(-2.97%) |
Mar 03, 2023 | 58.86 | 58.86 | 57.74 | 58.18 | 191,494 | -0.85(-1.44%) |
Mar 02, 2023 | 56.95 | 59.65 | 56.48 | 59.03 | 366,958 | +1.89(+3.30%) |
Mar 01, 2023 | 58.80 | 59.18 | 55.52 | 57.14 | 665,792 | -3.87(-6.35%) |
Feb 28, 2023 | 60.74 | 61.37 | 60.35 | 61.01 | 398,706 | +0.35(+0.58%) |
Feb 27, 2023 | 61.38 | 61.54 | 60.55 | 60.66 | 169,869 | -0.49(-0.80%) |
Feb 24, 2023 | 60.55 | 61.25 | 60.24 | 61.15 | 167,775 | +0.22(+0.35%) |
Feb 23, 2023 | 61.08 | 61.51 | 60.51 | 60.93 | 159,622 | +0.12(+0.19%) |
Feb 22, 2023 | 60.49 | 61.46 | 60.49 | 60.82 | 231,581 | +0.51(+0.84%) |
Feb 21, 2023 | 60.94 | 61.07 | 60.02 | 60.31 | 197,749 | -1.00(-1.63%) |
Feb 17, 2023 | 61.10 | 61.55 | 61.06 | 61.31 | 238,440 | +0.15(+0.24%) |
Feb 16, 2023 | 60.77 | 61.60 | 60.45 | 61.16 | 166,222 | -0.02(-0.03%) |
Feb 15, 2023 | 60.01 | 61.31 | 59.89 | 61.18 | 122,275 | +0.64(+1.05%) |
Feb 14, 2023 | 61.10 | 61.58 | 60.21 | 60.54 | 186,581 | -0.68(-1.12%) |
Feb 13, 2023 | 60.67 | 61.62 | 60.67 | 61.23 | 207,495 | +0.36(+0.59%) |
Feb 10, 2023 | 59.62 | 61.01 | 59.06 | 60.87 | 229,533 | +1.39(+2.33%) |
Feb 09, 2023 | 60.65 | 60.94 | 59.45 | 59.48 | 195,960 | -0.99(-1.63%) |
Feb 08, 2023 | 60.69 | 61.34 | 60.28 | 60.47 | 160,339 | -0.50(-0.82%) |
Feb 07, 2023 | 60.20 | 61.07 | 59.84 | 60.96 | 247,845 | +0.47(+0.78%) |
Feb 06, 2023 | 60.28 | 60.61 | 59.57 | 60.49 | 212,411 | -0.05(-0.08%) |
Feb 03, 2023 | 60.03 | 60.94 | 59.89 | 60.54 | 350,931 | +0.42(+0.70%) |
Feb 02, 2023 | 60.69 | 60.69 | 59.33 | 60.12 | 252,182 | -0.48(-0.79%) |