Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.49 | 52.02 | 51.49 | 51.96 | 117,964 | +0.22(+0.43%) |
Apr 27, 2023 | 51.22 | 51.76 | 51.22 | 51.74 | 67,984 | +0.70(+1.37%) |
Apr 26, 2023 | 51.47 | 51.47 | 51.01 | 51.04 | 100,321 | -0.35(-0.68%) |
Apr 25, 2023 | 51.70 | 51.71 | 51.34 | 51.39 | 152,738 | -0.48(-0.92%) |
Apr 24, 2023 | 51.83 | 51.92 | 51.79 | 51.87 | 65,598 | +0.07(+0.14%) |
Apr 21, 2023 | 51.73 | 51.85 | 51.59 | 51.79 | 102,627 | +0.19(+0.37%) |
Apr 20, 2023 | 51.69 | 51.76 | 51.48 | 51.60 | 74,134 | -0.26(-0.51%) |
Apr 19, 2023 | 51.69 | 51.96 | 51.69 | 51.87 | 94,420 | +0.03(+0.06%) |
Apr 18, 2023 | 51.94 | 51.98 | 51.76 | 51.84 | 69,069 | +0.06(+0.11%) |
Apr 17, 2023 | 51.65 | 51.80 | 51.50 | 51.78 | 82,322 | +0.12(+0.23%) |
Apr 14, 2023 | 51.87 | 51.94 | 51.46 | 51.66 | 142,262 | -0.40(-0.77%) |
Apr 13, 2023 | 51.83 | 52.11 | 51.76 | 52.06 | 126,571 | +0.28(+0.55%) |
Apr 12, 2023 | 52.00 | 52.08 | 51.73 | 51.78 | 145,747 | +0.20(+0.40%) |
Apr 11, 2023 | 51.49 | 51.70 | 51.43 | 51.57 | 39,979 | +0.18(+0.34%) |
Apr 10, 2023 | 51.09 | 51.40 | 51.02 | 51.40 | 90,801 | -0.05(-0.09%) |
Apr 06, 2023 | 51.28 | 51.48 | 51.25 | 51.45 | 47,450 | +0.26(+0.51%) |
Apr 05, 2023 | 50.98 | 51.32 | 50.98 | 51.18 | 38,211 | +0.26(+0.52%) |
Apr 04, 2023 | 50.89 | 50.94 | 50.77 | 50.92 | 105,502 | +0.15(+0.29%) |
Apr 03, 2023 | 50.65 | 50.84 | 50.62 | 50.77 | 144,465 | +0.17(+0.33%) |
Mar 31, 2023 | 50.40 | 50.63 | 50.34 | 50.61 | 36,019 | +0.29(+0.58%) |
Mar 30, 2023 | 50.35 | 50.35 | 50.14 | 50.32 | 35,232 | +0.37(+0.73%) |
Mar 29, 2023 | 49.80 | 49.96 | 49.75 | 49.95 | 59,945 | +0.59(+1.19%) |
Mar 28, 2023 | 49.23 | 49.55 | 49.19 | 49.36 | 51,156 | +0.08(+0.16%) |
Mar 27, 2023 | 49.28 | 49.37 | 49.12 | 49.28 | 213,082 | +0.35(+0.72%) |
Mar 24, 2023 | 48.27 | 48.95 | 48.18 | 48.93 | 93,902 | +0.36(+0.74%) |
Mar 23, 2023 | 49.00 | 49.23 | 48.41 | 48.57 | 187,415 | -0.17(-0.34%) |
Mar 22, 2023 | 49.28 | 49.58 | 48.70 | 48.74 | 84,696 | -0.54(-1.09%) |
Mar 21, 2023 | 49.70 | 49.70 | 49.05 | 49.27 | 100,915 | -0.02(-0.04%) |
Mar 20, 2023 | 49.12 | 49.44 | 49.12 | 49.29 | 61,398 | +0.47(+0.97%) |
Mar 17, 2023 | 49.02 | 49.12 | 48.68 | 48.82 | 118,608 | -0.52(-1.05%) |
Mar 16, 2023 | 48.68 | 49.34 | 48.62 | 49.34 | 46,471 | +0.52(+1.07%) |
Mar 15, 2023 | 48.29 | 48.87 | 48.28 | 48.81 | 114,790 | -0.34(-0.69%) |
Mar 14, 2023 | 49.21 | 49.38 | 48.77 | 49.15 | 86,218 | +0.48(+0.98%) |
Mar 13, 2023 | 48.32 | 49.18 | 48.32 | 48.68 | 115,178 | +0.28(+0.58%) |
Mar 10, 2023 | 48.83 | 49.05 | 48.32 | 48.40 | 41,101 | -0.34(-0.70%) |
Mar 09, 2023 | 49.29 | 49.45 | 48.71 | 48.74 | 54,019 | -0.45(-0.91%) |
Mar 08, 2023 | 49.02 | 49.26 | 48.93 | 49.18 | 189,444 | +0.28(+0.58%) |
Mar 07, 2023 | 49.62 | 49.62 | 48.77 | 48.90 | 79,466 | -0.81(-1.62%) |
Mar 06, 2023 | 49.76 | 49.91 | 49.59 | 49.71 | 46,271 | -0.07(-0.14%) |
Mar 03, 2023 | 49.41 | 49.79 | 49.38 | 49.78 | 31,689 | +0.54(+1.11%) |
Mar 02, 2023 | 48.69 | 49.23 | 48.69 | 49.23 | 67,988 | +0.32(+0.66%) |
Mar 01, 2023 | 48.97 | 49.08 | 48.72 | 48.91 | 55,043 | -0.13(-0.26%) |
Feb 28, 2023 | 49.45 | 49.45 | 49.04 | 49.04 | 66,850 | -0.53(-1.08%) |
Feb 27, 2023 | 49.70 | 49.85 | 49.46 | 49.57 | 67,340 | +0.31(+0.63%) |
Feb 24, 2023 | 49.10 | 49.29 | 49.01 | 49.26 | 106,045 | -0.40(-0.80%) |
Feb 23, 2023 | 49.81 | 49.81 | 49.39 | 49.66 | 83,172 | +0.05(+0.10%) |
Feb 22, 2023 | 49.76 | 49.94 | 49.53 | 49.61 | 41,150 | -0.22(-0.45%) |
Feb 21, 2023 | 50.23 | 50.30 | 49.80 | 49.83 | 121,214 | -0.72(-1.42%) |
Feb 17, 2023 | 50.24 | 50.61 | 50.16 | 50.55 | 64,632 | +0.13(+0.25%) |
Feb 16, 2023 | 50.25 | 50.68 | 50.11 | 50.43 | 58,787 | -0.30(-0.59%) |
Feb 15, 2023 | 50.29 | 50.73 | 50.27 | 50.73 | 129,520 | -0.08(-0.15%) |
Feb 14, 2023 | 50.69 | 51.05 | 50.40 | 50.81 | 67,646 | -0.09(-0.17%) |
Feb 13, 2023 | 50.53 | 50.92 | 50.53 | 50.89 | 68,760 | +0.33(+0.66%) |
Feb 10, 2023 | 50.13 | 50.57 | 50.12 | 50.56 | 46,959 | +0.37(+0.73%) |
Feb 09, 2023 | 50.95 | 50.95 | 50.11 | 50.19 | 39,899 | -0.36(-0.71%) |
Feb 08, 2023 | 50.71 | 50.78 | 50.46 | 50.55 | 79,817 | -0.33(-0.65%) |
Feb 07, 2023 | 50.63 | 50.95 | 50.34 | 50.88 | 84,161 | +0.01(+0.02%) |
Feb 06, 2023 | 50.80 | 50.88 | 50.59 | 50.87 | 76,530 | -0.28(-0.55%) |
Feb 03, 2023 | 51.44 | 51.49 | 51.04 | 51.15 | 144,481 | -0.81(-1.55%) |
Feb 02, 2023 | 51.99 | 52.12 | 51.64 | 51.96 | 84,618 | +0.22(+0.43%) |