Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.22 | 51.94 | 51.22 | 51.90 | 324,855 | +0.65(+1.26%) |
Apr 27, 2023 | 50.61 | 51.25 | 50.34 | 51.25 | 98,599 | +0.88(+1.76%) |
Apr 26, 2023 | 50.81 | 51.09 | 50.28 | 50.37 | 135,379 | -0.40(-0.78%) |
Apr 25, 2023 | 51.67 | 51.67 | 50.72 | 50.77 | 206,287 | -1.13(-2.18%) |
Apr 24, 2023 | 51.83 | 52.06 | 51.52 | 51.90 | 140,841 | +0.08(+0.15%) |
Apr 21, 2023 | 51.82 | 51.85 | 51.42 | 51.82 | 53,447 | +0.11(+0.21%) |
Apr 20, 2023 | 51.65 | 52.23 | 51.60 | 51.71 | 49,884 | -0.21(-0.40%) |
Apr 19, 2023 | 51.50 | 52.02 | 51.33 | 51.92 | 63,900 | +0.06(+0.11%) |
Apr 18, 2023 | 51.75 | 51.89 | 51.56 | 51.86 | 108,469 | +0.43(+0.83%) |
Apr 17, 2023 | 51.23 | 51.52 | 51.01 | 51.43 | 187,013 | +0.22(+0.43%) |
Apr 14, 2023 | 51.11 | 51.63 | 50.80 | 51.21 | 377,406 | +0.16(+0.31%) |
Apr 13, 2023 | 50.95 | 51.20 | 50.68 | 51.05 | 91,626 | +0.35(+0.69%) |
Apr 12, 2023 | 51.97 | 51.97 | 50.64 | 50.71 | 116,182 | -0.82(-1.60%) |
Apr 11, 2023 | 51.17 | 51.78 | 51.15 | 51.53 | 79,193 | +0.65(+1.27%) |
Apr 10, 2023 | 49.91 | 50.92 | 49.91 | 50.88 | 178,591 | +0.76(+1.51%) |
Apr 06, 2023 | 50.15 | 50.31 | 49.73 | 50.13 | 119,788 | -0.22(-0.43%) |
Apr 05, 2023 | 50.83 | 50.83 | 50.04 | 50.35 | 112,147 | -0.80(-1.57%) |
Apr 04, 2023 | 51.82 | 51.86 | 50.80 | 51.15 | 153,709 | -0.53(-1.02%) |
Apr 03, 2023 | 51.52 | 51.78 | 51.25 | 51.68 | 728,366 | +0.08(+0.15%) |
Mar 31, 2023 | 50.72 | 51.60 | 50.72 | 51.60 | 180,538 | +1.20(+2.39%) |
Mar 30, 2023 | 50.55 | 50.84 | 50.33 | 50.40 | 194,824 | +0.29(+0.59%) |
Mar 29, 2023 | 49.90 | 50.15 | 49.61 | 50.10 | 173,436 | +0.55(+1.11%) |
Mar 28, 2023 | 49.27 | 49.84 | 49.27 | 49.55 | 212,556 | +0.42(+0.85%) |
Mar 27, 2023 | 49.19 | 49.34 | 48.64 | 49.14 | 206,610 | +0.41(+0.84%) |
Mar 24, 2023 | 48.46 | 48.84 | 47.93 | 48.73 | 19,635,908 | -0.05(-0.10%) |
Mar 23, 2023 | 49.45 | 49.84 | 48.29 | 48.78 | 1,708,067 | -0.21(-0.42%) |
Mar 22, 2023 | 50.10 | 50.36 | 48.98 | 48.98 | 1,870,031 | -1.10(-2.20%) |
Mar 21, 2023 | 49.72 | 50.42 | 49.72 | 50.08 | 83,789 | +0.99(+2.02%) |
Mar 20, 2023 | 48.98 | 49.59 | 48.86 | 49.09 | 249,409 | +0.34(+0.69%) |
Mar 17, 2023 | 49.20 | 49.27 | 48.54 | 48.76 | 95,141 | -0.81(-1.64%) |
Mar 16, 2023 | 48.50 | 49.65 | 48.50 | 49.57 | 68,972 | +0.69(+1.42%) |
Mar 15, 2023 | 48.40 | 48.95 | 48.08 | 48.88 | 25,093 | -0.61(-1.24%) |
Mar 14, 2023 | 50.14 | 50.20 | 49.08 | 49.49 | 189,467 | +0.31(+0.62%) |
Mar 13, 2023 | 49.37 | 49.94 | 48.86 | 49.18 | 115,755 | -0.94(-1.88%) |
Mar 10, 2023 | 51.07 | 51.09 | 49.82 | 50.12 | 49,798 | -1.08(-2.11%) |
Mar 09, 2023 | 52.60 | 52.63 | 51.16 | 51.20 | 86,318 | -1.40(-2.66%) |
Mar 08, 2023 | 52.58 | 52.64 | 52.22 | 52.60 | 80,722 | +0.10(+0.19%) |
Mar 07, 2023 | 52.82 | 53.18 | 52.47 | 52.50 | 30,701 | -0.32(-0.60%) |
Mar 06, 2023 | 53.63 | 53.71 | 52.78 | 52.82 | 29,672 | -0.66(-1.24%) |
Mar 03, 2023 | 53.27 | 53.58 | 53.17 | 53.48 | 19,154 | +0.62(+1.18%) |
Mar 02, 2023 | 52.09 | 52.99 | 52.09 | 52.86 | 240,083 | +0.43(+0.81%) |
Mar 01, 2023 | 52.40 | 52.74 | 52.26 | 52.43 | 123,356 | -0.15(-0.28%) |
Feb 28, 2023 | 52.58 | 52.97 | 52.58 | 52.58 | 35,107 | -0.02(-0.04%) |
Feb 27, 2023 | 53.05 | 53.13 | 52.52 | 52.60 | 116,935 | +0.08(+0.15%) |
Feb 24, 2023 | 52.35 | 52.67 | 52.07 | 52.52 | 80,604 | -0.57(-1.08%) |
Feb 23, 2023 | 53.18 | 53.39 | 52.49 | 53.10 | 405,056 | +0.07(+0.13%) |
Feb 22, 2023 | 52.96 | 53.37 | 52.86 | 53.03 | 322,482 | +0.25(+0.47%) |
Feb 21, 2023 | 53.84 | 53.96 | 52.75 | 52.78 | 32,128 | -1.75(-3.22%) |
Feb 17, 2023 | 54.38 | 54.59 | 54.09 | 54.53 | 27,663 | -0.07(-0.13%) |
Feb 16, 2023 | 54.47 | 55.13 | 54.29 | 54.60 | 50,062 | -0.61(-1.11%) |
Feb 15, 2023 | 54.45 | 55.23 | 54.44 | 55.22 | 39,317 | +0.46(+0.83%) |
Feb 14, 2023 | 54.24 | 54.89 | 54.01 | 54.76 | 27,048 | +0.31(+0.56%) |
Feb 13, 2023 | 53.56 | 54.47 | 53.47 | 54.45 | 63,009 | +0.94(+1.76%) |
Feb 10, 2023 | 53.62 | 53.68 | 53.30 | 53.51 | 49,264 | -0.43(-0.79%) |
Feb 09, 2023 | 54.91 | 55.04 | 53.80 | 53.94 | 87,894 | -0.35(-0.64%) |
Feb 08, 2023 | 54.74 | 54.80 | 54.07 | 54.29 | 81,443 | -0.90(-1.63%) |
Feb 07, 2023 | 54.80 | 55.30 | 54.29 | 55.19 | 39,887 | +0.18(+0.32%) |
Feb 06, 2023 | 55.52 | 55.52 | 54.74 | 55.01 | 168,239 | -0.86(-1.54%) |
Feb 03, 2023 | 55.71 | 56.51 | 55.68 | 55.87 | 646,608 | -0.54(-0.95%) |
Feb 02, 2023 | 55.98 | 56.94 | 55.98 | 56.41 | 486,483 | +0.72(+1.30%) |