Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.30 | 47.87 | 47.30 | 47.84 | 23,720 | +0.39(+0.83%) |
Apr 27, 2023 | 47.00 | 47.48 | 46.96 | 47.45 | 6,328 | +0.45(+0.95%) |
Apr 26, 2023 | 47.45 | 47.45 | 46.92 | 47.00 | 31,118 | -0.28(-0.58%) |
Apr 25, 2023 | 47.82 | 47.82 | 47.25 | 47.28 | 3,743 | -0.99(-2.06%) |
Apr 24, 2023 | 47.98 | 48.34 | 47.98 | 48.27 | 4,057 | +0.19(+0.40%) |
Apr 21, 2023 | 48.35 | 48.35 | 47.90 | 48.08 | 3,465 | -0.36(-0.74%) |
Apr 20, 2023 | 48.57 | 48.57 | 48.32 | 48.43 | 3,517 | -0.30(-0.61%) |
Apr 19, 2023 | 48.75 | 48.80 | 48.62 | 48.73 | 20,496 | -0.45(-0.91%) |
Apr 18, 2023 | 48.98 | 49.18 | 48.98 | 49.18 | 26,823 | +0.19(+0.39%) |
Apr 17, 2023 | 48.97 | 49.04 | 48.82 | 48.99 | 2,816 | -0.04(-0.09%) |
Apr 14, 2023 | 49.37 | 49.37 | 48.75 | 49.03 | 5,065 | -0.15(-0.30%) |
Apr 13, 2023 | 48.96 | 49.20 | 48.96 | 49.18 | 9,213 | +0.53(+1.10%) |
Apr 12, 2023 | 48.99 | 48.99 | 48.65 | 48.65 | 4,331 | +0.07(+0.15%) |
Apr 11, 2023 | 48.21 | 48.72 | 48.21 | 48.57 | 5,445 | +0.66(+1.38%) |
Apr 10, 2023 | 47.52 | 47.91 | 47.52 | 47.91 | 6,630 | +0.31(+0.65%) |
Apr 06, 2023 | 47.82 | 47.82 | 47.55 | 47.60 | 6,845 | -0.26(-0.55%) |
Apr 05, 2023 | 47.88 | 47.88 | 47.53 | 47.86 | 5,504 | -0.15(-0.30%) |
Apr 04, 2023 | 48.60 | 48.60 | 47.87 | 48.01 | 3,188 | -0.62(-1.26%) |
Apr 03, 2023 | 48.33 | 48.72 | 48.33 | 48.62 | 8,723 | +0.90(+1.89%) |
Mar 31, 2023 | 47.61 | 47.73 | 47.60 | 47.72 | 1,802 | +0.29(+0.62%) |
Mar 30, 2023 | 47.47 | 47.47 | 47.30 | 47.43 | 15,389 | +0.46(+0.97%) |
Mar 29, 2023 | 46.84 | 46.97 | 46.82 | 46.97 | 11,833 | +0.57(+1.22%) |
Mar 28, 2023 | 46.00 | 46.45 | 46.00 | 46.40 | 9,162 | +0.48(+1.04%) |
Mar 27, 2023 | 45.62 | 46.06 | 45.54 | 45.93 | 16,651 | +0.60(+1.31%) |
Mar 24, 2023 | 44.96 | 45.46 | 44.86 | 45.33 | 4,589 | -0.12(-0.27%) |
Mar 23, 2023 | 45.99 | 46.34 | 45.18 | 45.46 | 4,946 | -0.31(-0.67%) |
Mar 22, 2023 | 46.29 | 46.38 | 45.76 | 45.76 | 4,580 | -0.52(-1.13%) |
Mar 21, 2023 | 45.96 | 46.31 | 45.96 | 46.29 | 2,237 | +0.74(+1.63%) |
Mar 20, 2023 | 45.15 | 45.75 | 45.15 | 45.55 | 16,215 | +0.77(+1.71%) |
Mar 17, 2023 | 44.93 | 44.93 | 44.59 | 44.78 | 9,133 | -0.36(-0.81%) |
Mar 16, 2023 | 44.43 | 45.15 | 44.37 | 45.14 | 6,284 | +0.30(+0.66%) |
Mar 15, 2023 | 45.46 | 45.46 | 44.44 | 44.85 | 5,483 | -1.82(-3.90%) |
Mar 14, 2023 | 46.72 | 47.12 | 46.33 | 46.67 | 13,537 | +0.37(+0.80%) |
Mar 13, 2023 | 46.00 | 46.53 | 46.00 | 46.30 | 3,413 | -0.27(-0.57%) |
Mar 10, 2023 | 47.36 | 47.50 | 46.56 | 46.56 | 5,073 | -0.78(-1.65%) |
Mar 09, 2023 | 48.10 | 48.24 | 47.34 | 47.34 | 10,737 | -0.74(-1.54%) |
Mar 08, 2023 | 48.13 | 48.13 | 47.89 | 48.08 | 11,041 | +0.11(+0.24%) |
Mar 07, 2023 | 48.40 | 48.40 | 47.87 | 47.97 | 4,445 | -1.03(-2.11%) |
Mar 06, 2023 | 49.25 | 49.25 | 48.92 | 49.00 | 9,610 | -0.40(-0.82%) |
Mar 03, 2023 | 48.89 | 49.50 | 48.89 | 49.41 | 23,463 | +0.60(+1.22%) |
Mar 02, 2023 | 48.18 | 48.83 | 48.18 | 48.81 | 6,461 | +0.46(+0.96%) |
Mar 01, 2023 | 47.97 | 48.39 | 47.97 | 48.35 | 8,318 | +0.65(+1.36%) |
Feb 28, 2023 | 47.78 | 47.89 | 47.67 | 47.70 | 24,327 | -0.26(-0.53%) |
Feb 27, 2023 | 48.00 | 48.06 | 47.87 | 47.95 | 3,952 | +0.27(+0.57%) |
Feb 24, 2023 | 47.53 | 47.69 | 47.45 | 47.68 | 3,748 | -0.46(-0.96%) |
Feb 23, 2023 | 48.25 | 48.45 | 47.68 | 48.14 | 78,968 | +0.10(+0.22%) |
Feb 22, 2023 | 48.30 | 48.32 | 47.92 | 48.04 | 4,208 | -0.30(-0.62%) |
Feb 21, 2023 | 48.62 | 48.65 | 48.34 | 48.34 | 11,559 | -0.39(-0.81%) |
Feb 17, 2023 | 48.81 | 48.81 | 48.67 | 48.73 | 1,440 | -0.42(-0.86%) |
Feb 16, 2023 | 48.98 | 49.54 | 48.98 | 49.15 | 7,050 | -0.20(-0.41%) |
Feb 15, 2023 | 49.14 | 49.35 | 48.94 | 49.35 | 112,905 | -0.34(-0.68%) |
Feb 14, 2023 | 49.76 | 49.85 | 49.44 | 49.69 | 5,605 | +0.13(+0.25%) |
Feb 13, 2023 | 49.38 | 49.59 | 49.38 | 49.56 | 3,152 | +0.09(+0.18%) |
Feb 10, 2023 | 49.02 | 49.50 | 49.02 | 49.47 | 2,748 | +0.59(+1.21%) |
Feb 09, 2023 | 49.49 | 49.49 | 48.78 | 48.88 | 2,268 | -0.23(-0.47%) |
Feb 08, 2023 | 49.33 | 49.41 | 49.11 | 49.11 | 4,945 | -0.28(-0.57%) |
Feb 07, 2023 | 48.82 | 49.39 | 48.74 | 49.39 | 5,095 | +0.60(+1.22%) |
Feb 06, 2023 | 48.86 | 49.02 | 48.41 | 48.80 | 22,429 | -0.29(-0.60%) |
Feb 03, 2023 | 49.30 | 49.77 | 49.01 | 49.09 | 45,860 | -0.54(-1.09%) |
Feb 02, 2023 | 50.46 | 50.46 | 49.29 | 49.63 | 17,104 | -0.85(-1.68%) |