Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.43 | 46.10 | 45.29 | 46.06 | 51,007 | +0.57(+1.25%) |
Apr 27, 2023 | 44.86 | 45.53 | 44.84 | 45.49 | 86,368 | +0.71(+1.59%) |
Apr 26, 2023 | 45.50 | 45.73 | 44.67 | 44.78 | 77,545 | -0.55(-1.21%) |
Apr 25, 2023 | 46.10 | 46.10 | 45.33 | 45.33 | 62,389 | -1.22(-2.62%) |
Apr 24, 2023 | 46.71 | 46.85 | 46.20 | 46.55 | 59,453 | -0.21(-0.45%) |
Apr 21, 2023 | 46.55 | 46.79 | 46.20 | 46.76 | 51,341 | +0.30(+0.65%) |
Apr 20, 2023 | 46.32 | 46.86 | 46.27 | 46.46 | 64,952 | -0.80(-1.69%) |
Apr 19, 2023 | 46.92 | 47.41 | 46.78 | 47.26 | 57,680 | -0.09(-0.19%) |
Apr 18, 2023 | 48.05 | 48.07 | 47.11 | 47.35 | 138,170 | -0.35(-0.73%) |
Apr 17, 2023 | 47.49 | 47.73 | 47.22 | 47.70 | 79,977 | +0.14(+0.29%) |
Apr 14, 2023 | 47.84 | 48.17 | 47.18 | 47.56 | 86,827 | -0.42(-0.88%) |
Apr 13, 2023 | 47.79 | 48.19 | 47.73 | 47.98 | 62,818 | +0.59(+1.24%) |
Apr 12, 2023 | 48.84 | 48.94 | 47.38 | 47.39 | 87,755 | -0.81(-1.68%) |
Apr 11, 2023 | 48.28 | 48.48 | 48.16 | 48.20 | 54,043 | +0.14(+0.29%) |
Apr 10, 2023 | 47.09 | 48.06 | 46.96 | 48.06 | 67,536 | +0.48(+1.01%) |
Apr 06, 2023 | 47.37 | 47.76 | 47.01 | 47.58 | 46,504 | -0.12(-0.25%) |
Apr 05, 2023 | 48.75 | 48.75 | 47.50 | 47.70 | 63,865 | -1.41(-2.87%) |
Apr 04, 2023 | 49.87 | 49.88 | 48.91 | 49.11 | 49,264 | -0.47(-0.95%) |
Apr 03, 2023 | 49.80 | 50.00 | 49.02 | 49.58 | 120,926 | -0.71(-1.41%) |
Mar 31, 2023 | 49.34 | 50.36 | 49.11 | 50.29 | 64,950 | +1.32(+2.71%) |
Mar 30, 2023 | 49.11 | 49.47 | 48.86 | 48.97 | 119,292 | +0.24(+0.48%) |
Mar 29, 2023 | 48.08 | 48.73 | 47.84 | 48.73 | 89,270 | +1.27(+2.68%) |
Mar 28, 2023 | 47.86 | 47.86 | 47.20 | 47.46 | 46,170 | -0.34(-0.71%) |
Mar 27, 2023 | 48.19 | 48.37 | 47.58 | 47.80 | 62,269 | +0.11(+0.23%) |
Mar 24, 2023 | 47.63 | 47.72 | 47.02 | 47.69 | 42,169 | -0.26(-0.53%) |
Mar 23, 2023 | 48.13 | 48.90 | 47.36 | 47.95 | 110,603 | +0.44(+0.93%) |
Mar 22, 2023 | 48.94 | 49.12 | 47.50 | 47.50 | 60,405 | -1.13(-2.32%) |
Mar 21, 2023 | 47.86 | 48.82 | 47.86 | 48.63 | 100,898 | +1.41(+2.99%) |
Mar 20, 2023 | 47.08 | 47.64 | 46.76 | 47.22 | 62,981 | +0.13(+0.28%) |
Mar 17, 2023 | 47.83 | 47.94 | 46.78 | 47.09 | 75,617 | -1.00(-2.08%) |
Mar 16, 2023 | 47.15 | 48.24 | 46.95 | 48.09 | 47,894 | +1.30(+2.78%) |
Mar 15, 2023 | 46.37 | 46.79 | 45.80 | 46.79 | 84,116 | -0.57(-1.20%) |
Mar 14, 2023 | 47.31 | 47.54 | 46.71 | 47.36 | 71,522 | +0.99(+2.14%) |
Mar 13, 2023 | 45.74 | 46.82 | 45.12 | 46.37 | 135,514 | -0.03(-0.06%) |
Mar 10, 2023 | 47.29 | 47.60 | 45.99 | 46.40 | 127,277 | -0.97(-2.05%) |
Mar 09, 2023 | 48.60 | 49.18 | 47.33 | 47.37 | 56,074 | -1.31(-2.69%) |
Mar 08, 2023 | 48.89 | 48.91 | 48.36 | 48.68 | 44,547 | -0.24(-0.49%) |
Mar 07, 2023 | 49.55 | 49.81 | 48.89 | 48.92 | 62,962 | -0.89(-1.79%) |
Mar 06, 2023 | 50.59 | 50.74 | 49.63 | 49.81 | 68,743 | -0.56(-1.11%) |
Mar 03, 2023 | 49.37 | 50.61 | 49.22 | 50.37 | 80,419 | +1.41(+2.88%) |
Mar 02, 2023 | 48.00 | 49.05 | 47.77 | 48.96 | 78,657 | +0.06(+0.12%) |
Mar 01, 2023 | 49.22 | 49.42 | 48.73 | 48.90 | 38,075 | -0.16(-0.33%) |
Feb 28, 2023 | 49.04 | 49.57 | 48.98 | 49.06 | 100,831 | +0.12(+0.25%) |
Feb 27, 2023 | 49.18 | 49.51 | 48.92 | 48.94 | 109,411 | +0.42(+0.87%) |
Feb 24, 2023 | 48.53 | 49.03 | 48.31 | 48.52 | 59,797 | -0.73(-1.48%) |
Feb 23, 2023 | 49.53 | 49.65 | 48.41 | 49.25 | 54,990 | +0.35(+0.72%) |
Feb 22, 2023 | 48.72 | 49.19 | 48.15 | 48.90 | 66,545 | +0.29(+0.60%) |
Feb 21, 2023 | 49.87 | 50.18 | 48.61 | 48.61 | 80,963 | -1.85(-3.67%) |
Feb 17, 2023 | 50.02 | 50.49 | 49.48 | 50.46 | 109,470 | +0.33(+0.66%) |
Feb 16, 2023 | 50.58 | 51.50 | 50.12 | 50.13 | 99,224 | -1.32(-2.57%) |
Feb 15, 2023 | 50.25 | 51.50 | 50.12 | 51.45 | 97,732 | +1.12(+2.24%) |
Feb 14, 2023 | 48.94 | 50.45 | 48.54 | 50.33 | 67,584 | +1.05(+2.14%) |
Feb 13, 2023 | 48.86 | 49.40 | 48.25 | 49.27 | 81,375 | +0.47(+0.96%) |
Feb 10, 2023 | 49.25 | 49.54 | 48.47 | 48.80 | 65,053 | -1.07(-2.15%) |
Feb 09, 2023 | 51.03 | 51.41 | 49.61 | 49.87 | 69,440 | -0.23(-0.46%) |
Feb 08, 2023 | 50.67 | 51.08 | 49.94 | 50.10 | 57,405 | -0.89(-1.75%) |
Feb 07, 2023 | 50.65 | 51.17 | 49.65 | 50.99 | 94,420 | +0.50(+0.99%) |
Feb 06, 2023 | 50.89 | 51.12 | 50.29 | 50.49 | 100,030 | -0.51(-1.00%) |
Feb 03, 2023 | 50.70 | 52.40 | 50.55 | 51.00 | 100,290 | -0.82(-1.58%) |
Feb 02, 2023 | 51.60 | 52.52 | 51.22 | 51.82 | 257,937 | +1.45(+2.88%) |