Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.23 | 47.80 | 46.57 | 47.67 | 214,270 | -0.02(-0.04%) |
Apr 27, 2023 | 47.25 | 48.01 | 46.96 | 47.69 | 238,994 | +0.98(+2.10%) |
Apr 26, 2023 | 48.19 | 48.50 | 46.55 | 46.71 | 289,899 | -0.70(-1.48%) |
Apr 25, 2023 | 48.61 | 48.75 | 47.39 | 47.41 | 280,732 | -1.56(-3.19%) |
Apr 24, 2023 | 49.57 | 50.08 | 48.36 | 48.97 | 231,600 | -0.77(-1.55%) |
Apr 21, 2023 | 49.89 | 50.13 | 49.55 | 49.74 | 188,845 | -0.13(-0.26%) |
Apr 20, 2023 | 50.45 | 50.98 | 49.77 | 49.87 | 262,762 | -1.51(-2.94%) |
Apr 19, 2023 | 51.05 | 51.73 | 50.72 | 51.38 | 145,947 | -0.64(-1.23%) |
Apr 18, 2023 | 52.31 | 52.48 | 51.74 | 52.02 | 160,430 | +0.34(+0.66%) |
Apr 17, 2023 | 51.05 | 51.69 | 50.75 | 51.68 | 231,533 | -0.11(-0.21%) |
Apr 14, 2023 | 52.09 | 52.61 | 51.12 | 51.79 | 158,331 | -0.35(-0.67%) |
Apr 13, 2023 | 51.42 | 52.69 | 51.42 | 52.14 | 226,142 | +1.35(+2.66%) |
Apr 12, 2023 | 53.18 | 53.48 | 50.77 | 50.79 | 243,337 | -1.40(-2.68%) |
Apr 11, 2023 | 51.88 | 52.56 | 51.72 | 52.19 | 341,436 | +0.42(+0.81%) |
Apr 10, 2023 | 50.65 | 51.77 | 50.10 | 51.77 | 232,474 | +0.50(+0.98%) |
Apr 06, 2023 | 50.15 | 51.43 | 49.60 | 51.27 | 237,248 | +0.61(+1.20%) |
Apr 05, 2023 | 52.11 | 52.15 | 50.20 | 50.66 | 338,483 | -1.94(-3.69%) |
Apr 04, 2023 | 53.04 | 53.27 | 52.06 | 52.60 | 194,281 | -0.06(-0.11%) |
Apr 03, 2023 | 52.85 | 53.24 | 51.68 | 52.66 | 690,051 | -0.95(-1.77%) |
Mar 31, 2023 | 51.72 | 53.66 | 51.50 | 53.61 | 595,488 | +2.21(+4.30%) |
Mar 30, 2023 | 51.93 | 52.29 | 51.01 | 51.40 | 328,329 | +0.25(+0.49%) |
Mar 29, 2023 | 50.03 | 51.24 | 50.00 | 51.15 | 360,962 | +1.90(+3.86%) |
Mar 28, 2023 | 49.40 | 49.85 | 48.91 | 49.25 | 217,714 | -0.46(-0.93%) |
Mar 27, 2023 | 50.60 | 50.96 | 49.20 | 49.71 | 377,640 | -0.22(-0.44%) |
Mar 24, 2023 | 49.75 | 50.32 | 49.30 | 49.93 | 219,854 | -0.34(-0.68%) |
Mar 23, 2023 | 50.05 | 52.00 | 49.50 | 50.27 | 714,552 | -0.73(-1.43%) |
Mar 22, 2023 | 53.54 | 53.82 | 51.00 | 51.00 | 474,064 | -2.55(-4.76%) |
Mar 21, 2023 | 51.45 | 53.70 | 51.45 | 53.55 | 451,458 | +2.64(+5.19%) |
Mar 20, 2023 | 51.29 | 51.59 | 50.20 | 50.91 | 256,038 | -0.45(-0.88%) |
Mar 17, 2023 | 51.77 | 52.17 | 50.56 | 51.36 | 315,898 | -0.23(-0.45%) |
Mar 16, 2023 | 49.85 | 51.67 | 49.61 | 51.59 | 582,553 | +2.09(+4.22%) |
Mar 15, 2023 | 48.27 | 49.62 | 48.11 | 49.50 | 714,777 | +0.28(+0.57%) |
Mar 14, 2023 | 49.60 | 49.95 | 48.57 | 49.22 | 606,542 | +1.44(+3.01%) |
Mar 13, 2023 | 46.04 | 48.69 | 45.20 | 47.78 | 880,728 | +0.96(+2.05%) |
Mar 10, 2023 | 47.94 | 48.52 | 45.92 | 46.82 | 934,219 | -1.74(-3.58%) |
Mar 09, 2023 | 50.76 | 51.70 | 48.44 | 48.56 | 438,672 | -2.22(-4.37%) |
Mar 08, 2023 | 50.45 | 51.07 | 49.77 | 50.78 | 357,217 | +0.19(+0.38%) |
Mar 07, 2023 | 51.19 | 51.87 | 50.22 | 50.59 | 491,997 | -0.42(-0.82%) |
Mar 06, 2023 | 51.86 | 52.55 | 50.96 | 51.01 | 456,423 | -0.50(-0.97%) |
Mar 03, 2023 | 50.19 | 51.76 | 50.01 | 51.51 | 681,481 | +1.43(+2.86%) |
Mar 02, 2023 | 48.46 | 50.16 | 48.11 | 50.08 | 347,943 | +0.60(+1.21%) |
Mar 01, 2023 | 50.56 | 50.81 | 49.38 | 49.48 | 261,903 | -1.08(-2.14%) |
Feb 28, 2023 | 49.64 | 51.18 | 49.64 | 50.56 | 299,640 | +0.85(+1.71%) |
Feb 27, 2023 | 49.96 | 50.20 | 49.27 | 49.71 | 495,546 | +0.41(+0.83%) |
Feb 24, 2023 | 49.53 | 49.86 | 48.71 | 49.30 | 454,357 | -1.45(-2.86%) |
Feb 23, 2023 | 51.91 | 51.91 | 49.30 | 50.75 | 844,107 | -0.30(-0.59%) |
Feb 22, 2023 | 50.66 | 51.72 | 49.98 | 51.05 | 462,543 | +0.70(+1.39%) |
Feb 21, 2023 | 51.73 | 52.75 | 50.35 | 50.35 | 508,917 | -2.73(-5.14%) |
Feb 17, 2023 | 53.35 | 53.59 | 52.09 | 53.08 | 888,810 | -0.42(-0.79%) |
Feb 16, 2023 | 53.99 | 55.75 | 53.28 | 53.50 | 1,097,994 | -1.54(-2.80%) |
Feb 15, 2023 | 51.79 | 55.04 | 51.79 | 55.04 | 1,091,643 | +3.71(+7.23%) |
Feb 14, 2023 | 49.03 | 51.50 | 48.68 | 51.33 | 782,291 | +1.68(+3.38%) |
Feb 13, 2023 | 49.22 | 50.06 | 48.35 | 49.65 | 527,260 | +0.76(+1.55%) |
Feb 10, 2023 | 49.86 | 50.32 | 48.48 | 48.89 | 532,892 | -1.55(-3.07%) |
Feb 09, 2023 | 53.34 | 53.37 | 50.22 | 50.44 | 741,275 | -1.83(-3.50%) |
Feb 08, 2023 | 53.44 | 54.25 | 52.27 | 52.27 | 730,699 | -1.28(-2.39%) |
Feb 07, 2023 | 52.59 | 53.80 | 51.48 | 53.55 | 857,018 | +0.91(+1.73%) |
Feb 06, 2023 | 52.77 | 53.58 | 52.28 | 52.64 | 518,525 | -1.05(-1.96%) |
Feb 03, 2023 | 53.24 | 56.22 | 52.95 | 53.69 | 713,374 | -2.07(-3.71%) |
Feb 02, 2023 | 54.29 | 56.77 | 54.13 | 55.76 | 901,456 | +3.54(+6.78%) |