Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.49 | 51.53 | 51.09 | 51.31 | 585,677 | -0.16(-0.31%) |
Apr 27, 2023 | 50.76 | 51.50 | 50.71 | 51.47 | 380,192 | +0.73(+1.44%) |
Apr 26, 2023 | 50.84 | 51.15 | 50.37 | 50.74 | 549,803 | +0.16(+0.32%) |
Apr 25, 2023 | 50.82 | 51.10 | 50.55 | 50.58 | 555,521 | -0.35(-0.69%) |
Apr 24, 2023 | 51.18 | 51.41 | 50.52 | 50.93 | 511,910 | -0.26(-0.51%) |
Apr 21, 2023 | 51.70 | 51.71 | 51.01 | 51.19 | 494,098 | -0.29(-0.56%) |
Apr 20, 2023 | 51.21 | 51.63 | 51.18 | 51.48 | 414,838 | +0.12(+0.23%) |
Apr 19, 2023 | 51.62 | 51.78 | 51.31 | 51.36 | 764,953 | -0.52(-1.00%) |
Apr 18, 2023 | 52.27 | 52.72 | 51.78 | 51.88 | 555,316 | -0.33(-0.63%) |
Apr 17, 2023 | 52.49 | 52.81 | 52.05 | 52.21 | 277,228 | -0.26(-0.50%) |
Apr 14, 2023 | 52.82 | 53.00 | 52.05 | 52.47 | 428,683 | -0.43(-0.81%) |
Apr 13, 2023 | 52.26 | 52.93 | 52.14 | 52.90 | 457,669 | +0.76(+1.46%) |
Apr 12, 2023 | 52.49 | 52.93 | 51.91 | 52.14 | 370,285 | +0.01(+0.02%) |
Apr 11, 2023 | 51.85 | 52.42 | 51.70 | 52.13 | 474,308 | +0.39(+0.75%) |
Apr 10, 2023 | 51.40 | 51.77 | 50.80 | 51.74 | 473,965 | +0.19(+0.37%) |
Apr 06, 2023 | 51.55 | 0 | +0.31(+0.60%) | |||
Apr 05, 2023 | 51.57 | 51.80 | 50.93 | 51.24 | 339,903 | -0.40(-0.77%) |
Apr 04, 2023 | 51.60 | 51.96 | 51.43 | 51.64 | 477,255 | +0.10(+0.19%) |
Apr 03, 2023 | 51.96 | 52.02 | 51.33 | 51.54 | 512,816 | -0.59(-1.13%) |
Mar 31, 2023 | 51.54 | 52.18 | 51.47 | 52.13 | 601,578 | +0.79(+1.54%) |
Mar 30, 2023 | 51.33 | 51.53 | 50.90 | 51.34 | 466,275 | +0.33(+0.65%) |
Mar 29, 2023 | 51.65 | 51.78 | 50.75 | 51.01 | 585,063 | -0.23(-0.45%) |
Mar 28, 2023 | 50.94 | 51.26 | 50.79 | 51.24 | 634,441 | +0.21(+0.41%) |
Mar 27, 2023 | 50.79 | 51.10 | 50.36 | 51.03 | 689,924 | +0.24(+0.47%) |
Mar 24, 2023 | 50.89 | 51.16 | 50.33 | 50.79 | 561,398 | -0.27(-0.53%) |
Mar 23, 2023 | 51.40 | 51.43 | 50.69 | 51.06 | 762,356 | +0.20(+0.39%) |
Mar 22, 2023 | 52.47 | 52.47 | 50.83 | 50.86 | 769,996 | -1.64(-3.12%) |
Mar 21, 2023 | 51.86 | 52.54 | 51.62 | 52.50 | 1,024,815 | +1.05(+2.04%) |
Mar 20, 2023 | 50.26 | 51.78 | 50.03 | 51.45 | 966,475 | +0.86(+1.70%) |
Mar 17, 2023 | 49.95 | 50.78 | 49.95 | 50.59 | 7,382,207 | +0.34(+0.68%) |
Mar 16, 2023 | 48.57 | 50.65 | 48.27 | 50.25 | 1,004,797 | +1.40(+2.87%) |
Mar 15, 2023 | 49.20 | 49.44 | 48.21 | 48.85 | 939,385 | -0.88(-1.77%) |
Mar 14, 2023 | 49.48 | 49.78 | 48.63 | 49.73 | 1,483,638 | +0.78(+1.59%) |
Mar 13, 2023 | 48.49 | 49.48 | 47.20 | 48.95 | 1,698,570 | +1.35(+2.84%) |
Mar 10, 2023 | 48.78 | 48.79 | 47.44 | 47.60 | 986,704 | -1.21(-2.48%) |
Mar 09, 2023 | 48.56 | 49.56 | 48.32 | 48.81 | 1,103,076 | +0.49(+1.01%) |
Mar 08, 2023 | 47.77 | 48.48 | 47.65 | 48.32 | 439,488 | +0.57(+1.19%) |
Mar 07, 2023 | 48.12 | 48.39 | 47.69 | 47.75 | 804,371 | -0.24(-0.50%) |
Mar 06, 2023 | 48.46 | 48.67 | 47.94 | 47.99 | 466,116 | +0.02(+0.04%) |
Mar 03, 2023 | 47.01 | 48.18 | 46.90 | 47.97 | 652,612 | +1.39(+2.98%) |
Mar 02, 2023 | 45.98 | 46.77 | 45.96 | 46.58 | 494,729 | +0.00(+0.00%) |
Mar 01, 2023 | 46.71 | 47.23 | 46.43 | 46.58 | 940,037 | -0.39(-0.83%) |
Feb 28, 2023 | 46.20 | 47.10 | 46.10 | 46.97 | 2,066,455 | +0.69(+1.49%) |
Feb 27, 2023 | 46.40 | 46.79 | 46.21 | 46.28 | 320,258 | -0.12(-0.26%) |
Feb 24, 2023 | 46.53 | 46.64 | 46.05 | 46.40 | 809,669 | -0.51(-1.09%) |
Feb 23, 2023 | 47.06 | 47.17 | 46.23 | 46.91 | 1,108,762 | +0.01(+0.02%) |
Feb 22, 2023 | 47.35 | 47.68 | 46.70 | 46.90 | 658,938 | -0.27(-0.57%) |
Feb 21, 2023 | 47.02 | 47.23 | 46.65 | 47.17 | 775,419 | -0.26(-0.55%) |
Feb 17, 2023 | 47.43 | 0 | -0.04(-0.08%) | |||
Feb 16, 2023 | 48.03 | 48.34 | 47.47 | 47.47 | 782,218 | -1.03(-2.12%) |
Feb 15, 2023 | 47.58 | 48.70 | 47.56 | 48.50 | 724,127 | +0.83(+1.74%) |
Feb 14, 2023 | 47.19 | 47.83 | 46.96 | 47.67 | 776,719 | +0.42(+0.89%) |
Feb 13, 2023 | 47.42 | 47.50 | 47.03 | 47.25 | 440,503 | +0.11(+0.23%) |
Feb 10, 2023 | 48.06 | 48.08 | 47.12 | 47.14 | 661,866 | -1.27(-2.62%) |
Feb 09, 2023 | 47.99 | 48.91 | 47.78 | 48.41 | 2,004,551 | +0.80(+1.68%) |
Feb 08, 2023 | 46.54 | 47.76 | 46.42 | 47.61 | 1,195,606 | +1.04(+2.23%) |
Feb 07, 2023 | 46.91 | 46.91 | 45.97 | 46.57 | 1,138,196 | -0.27(-0.58%) |
Feb 06, 2023 | 46.01 | 47.34 | 45.70 | 46.84 | 1,108,439 | +0.33(+0.71%) |
Feb 03, 2023 | 45.51 | 47.08 | 45.32 | 46.51 | 1,780,526 | +2.24(+5.06%) |
Feb 02, 2023 | 44.24 | 44.55 | 43.80 | 44.27 | 1,659,853 | +0.44(+1.00%) |