Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.51 | 48.51 | 47.51 | 48.49 | 12,852 | +0.93(+1.95%) |
Apr 27, 2023 | 46.42 | 47.60 | 46.27 | 47.56 | 3,375 | +1.31(+2.84%) |
Apr 26, 2023 | 46.78 | 47.10 | 46.05 | 46.25 | 5,324 | -0.78(-1.66%) |
Apr 25, 2023 | 47.91 | 48.09 | 47.03 | 47.03 | 9,918 | -1.88(-3.84%) |
Apr 24, 2023 | 48.67 | 48.90 | 48.67 | 48.90 | 6,845 | -0.01(-0.02%) |
Apr 21, 2023 | 49.18 | 49.18 | 48.51 | 48.91 | 2,527 | -0.05(-0.11%) |
Apr 20, 2023 | 49.30 | 49.30 | 48.71 | 48.96 | 16,613 | -0.32(-0.66%) |
Apr 19, 2023 | 48.83 | 49.48 | 48.66 | 49.29 | 3,133 | +0.08(+0.16%) |
Apr 18, 2023 | 49.70 | 49.70 | 48.85 | 49.21 | 3,038 | -0.11(-0.21%) |
Apr 17, 2023 | 48.65 | 49.32 | 48.58 | 49.32 | 2,643 | +0.74(+1.52%) |
Apr 14, 2023 | 49.26 | 49.38 | 48.14 | 48.58 | 4,984 | -0.58(-1.17%) |
Apr 13, 2023 | 48.45 | 49.32 | 48.45 | 49.15 | 10,230 | +0.72(+1.50%) |
Apr 12, 2023 | 49.82 | 49.82 | 48.43 | 48.43 | 13,608 | -0.57(-1.16%) |
Apr 11, 2023 | 48.54 | 49.33 | 48.54 | 48.99 | 6,189 | +0.89(+1.85%) |
Apr 10, 2023 | 46.65 | 48.10 | 46.65 | 48.10 | 10,181 | +1.06(+2.25%) |
Apr 06, 2023 | 46.98 | 47.21 | 46.63 | 47.05 | 14,482 | -0.14(-0.30%) |
Apr 05, 2023 | 47.37 | 47.42 | 46.63 | 47.18 | 14,494 | -0.64(-1.33%) |
Apr 04, 2023 | 49.88 | 49.88 | 47.34 | 47.82 | 28,014 | -1.77(-3.58%) |
Apr 03, 2023 | 49.75 | 50.06 | 48.87 | 49.59 | 56,857 | -0.04(-0.09%) |
Mar 31, 2023 | 48.57 | 49.64 | 48.55 | 49.64 | 19,331 | +1.69(+3.52%) |
Mar 30, 2023 | 48.47 | 48.71 | 47.67 | 47.95 | 6,197 | +0.31(+0.65%) |
Mar 29, 2023 | 47.45 | 47.71 | 47.07 | 47.64 | 10,270 | +1.10(+2.37%) |
Mar 28, 2023 | 46.65 | 46.65 | 46.23 | 46.54 | 1,485 | +0.19(+0.40%) |
Mar 27, 2023 | 46.43 | 46.73 | 45.87 | 46.35 | 23,026 | +0.86(+1.90%) |
Mar 24, 2023 | 44.01 | 45.48 | 43.41 | 45.48 | 11,896 | +0.66(+1.46%) |
Mar 23, 2023 | 45.85 | 46.61 | 44.16 | 44.83 | 39,170 | -0.35(-0.77%) |
Mar 22, 2023 | 47.28 | 47.70 | 45.18 | 45.18 | 8,408 | -2.41(-5.05%) |
Mar 21, 2023 | 47.39 | 47.84 | 47.33 | 47.58 | 14,551 | +1.64(+3.56%) |
Mar 20, 2023 | 45.28 | 46.60 | 45.28 | 45.95 | 29,919 | +1.47(+3.31%) |
Mar 17, 2023 | 45.75 | 45.75 | 44.24 | 44.47 | 27,263 | -2.12(-4.54%) |
Mar 16, 2023 | 44.45 | 46.77 | 44.15 | 46.59 | 24,384 | +1.23(+2.71%) |
Mar 15, 2023 | 45.22 | 45.56 | 43.88 | 45.36 | 30,081 | -2.09(-4.41%) |
Mar 14, 2023 | 47.71 | 48.33 | 46.51 | 47.45 | 8,017 | +1.67(+3.64%) |
Mar 13, 2023 | 46.02 | 46.80 | 44.81 | 45.79 | 42,944 | -1.68(-3.53%) |
Mar 10, 2023 | 49.82 | 49.82 | 46.82 | 47.46 | 39,271 | -2.94(-5.83%) |
Mar 09, 2023 | 52.97 | 53.05 | 50.39 | 50.40 | 17,695 | -2.54(-4.80%) |
Mar 08, 2023 | 52.82 | 53.34 | 52.33 | 52.95 | 11,026 | +0.08(+0.15%) |
Mar 07, 2023 | 54.09 | 54.40 | 52.86 | 52.87 | 7,024 | -1.29(-2.39%) |
Mar 06, 2023 | 55.44 | 55.45 | 54.16 | 54.16 | 6,759 | -1.32(-2.38%) |
Mar 03, 2023 | 54.63 | 55.56 | 54.47 | 55.48 | 7,944 | +1.23(+2.27%) |
Mar 02, 2023 | 53.13 | 54.37 | 53.13 | 54.25 | 3,694 | +0.44(+0.82%) |
Mar 01, 2023 | 53.44 | 53.98 | 53.33 | 53.81 | 5,256 | +0.17(+0.31%) |
Feb 28, 2023 | 53.63 | 54.43 | 53.63 | 53.64 | 6,836 | -0.09(-0.17%) |
Feb 27, 2023 | 54.17 | 54.41 | 53.69 | 53.73 | 3,007 | +0.14(+0.26%) |
Feb 24, 2023 | 53.03 | 53.70 | 52.54 | 53.59 | 8,585 | -0.68(-1.25%) |
Feb 23, 2023 | 54.78 | 54.78 | 53.00 | 54.26 | 2,821 | +0.47(+0.87%) |
Feb 22, 2023 | 54.05 | 54.42 | 53.67 | 53.80 | 3,714 | +0.13(+0.24%) |
Feb 21, 2023 | 55.21 | 55.34 | 53.66 | 53.67 | 10,789 | -2.75(-4.87%) |
Feb 17, 2023 | 55.95 | 56.51 | 55.53 | 56.42 | 5,432 | -0.24(-0.43%) |
Feb 16, 2023 | 56.06 | 57.75 | 56.06 | 56.66 | 6,665 | -0.75(-1.31%) |
Feb 15, 2023 | 55.97 | 57.42 | 55.97 | 57.41 | 12,804 | +0.64(+1.14%) |
Feb 14, 2023 | 57.22 | 57.22 | 55.91 | 56.76 | 6,157 | +0.16(+0.28%) |
Feb 13, 2023 | 55.50 | 56.60 | 55.50 | 56.60 | 2,933 | +1.29(+2.33%) |
Feb 10, 2023 | 54.76 | 55.32 | 54.59 | 55.32 | 6,662 | +0.27(+0.49%) |
Feb 09, 2023 | 57.05 | 57.29 | 54.78 | 55.05 | 8,975 | -1.44(-2.56%) |
Feb 08, 2023 | 57.19 | 57.43 | 56.38 | 56.49 | 9,691 | -1.32(-2.29%) |
Feb 07, 2023 | 56.65 | 58.00 | 56.03 | 57.81 | 12,256 | +0.79(+1.39%) |
Feb 06, 2023 | 57.75 | 57.75 | 56.63 | 57.02 | 18,233 | -1.29(-2.21%) |
Feb 03, 2023 | 58.27 | 59.08 | 57.86 | 58.31 | 7,541 | -0.77(-1.31%) |
Feb 02, 2023 | 58.41 | 59.54 | 58.33 | 59.08 | 57,504 | +1.33(+2.30%) |