Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.33 | 51.14 | 47.41 | 51.05 | 520,129 | +2.43(+5.00%) |
Apr 27, 2023 | 49.21 | 49.30 | 48.21 | 48.62 | 492,230 | -0.40(-0.82%) |
Apr 26, 2023 | 48.99 | 49.24 | 47.89 | 49.02 | 399,937 | +0.17(+0.35%) |
Apr 25, 2023 | 47.56 | 48.94 | 47.51 | 48.85 | 464,660 | +0.80(+1.66%) |
Apr 24, 2023 | 48.82 | 49.05 | 47.66 | 48.05 | 372,652 | -1.00(-2.04%) |
Apr 21, 2023 | 48.35 | 49.53 | 47.86 | 49.05 | 360,147 | +0.89(+1.85%) |
Apr 20, 2023 | 47.80 | 48.64 | 47.37 | 48.16 | 316,791 | -0.30(-0.62%) |
Apr 19, 2023 | 48.57 | 49.80 | 48.33 | 48.46 | 485,015 | -0.50(-1.02%) |
Apr 18, 2023 | 48.62 | 48.99 | 47.38 | 48.96 | 579,125 | +0.63(+1.30%) |
Apr 17, 2023 | 47.36 | 48.97 | 46.99 | 48.33 | 563,536 | +1.47(+3.14%) |
Apr 14, 2023 | 46.82 | 47.38 | 45.97 | 46.86 | 389,706 | -0.09(-0.19%) |
Apr 13, 2023 | 44.00 | 47.49 | 43.81 | 46.95 | 498,366 | +3.15(+7.19%) |
Apr 12, 2023 | 44.86 | 45.23 | 43.49 | 43.80 | 274,301 | -0.39(-0.88%) |
Apr 11, 2023 | 42.38 | 44.47 | 42.26 | 44.19 | 423,225 | +1.81(+4.27%) |
Apr 10, 2023 | 43.54 | 43.54 | 41.75 | 42.38 | 356,260 | -1.45(-3.31%) |
Apr 06, 2023 | 42.57 | 43.97 | 41.78 | 43.83 | 382,366 | +1.44(+3.40%) |
Apr 05, 2023 | 42.10 | 42.85 | 41.54 | 42.39 | 719,713 | +0.19(+0.45%) |
Apr 04, 2023 | 44.62 | 44.62 | 41.59 | 42.20 | 790,597 | -2.32(-5.21%) |
Apr 03, 2023 | 44.75 | 45.96 | 44.23 | 44.52 | 415,231 | -0.47(-1.04%) |
Mar 31, 2023 | 44.66 | 45.74 | 44.32 | 44.99 | 470,742 | +0.70(+1.58%) |
Mar 30, 2023 | 45.56 | 45.98 | 43.80 | 44.29 | 429,110 | -0.68(-1.51%) |
Mar 29, 2023 | 42.92 | 45.30 | 42.47 | 44.97 | 573,220 | +2.40(+5.64%) |
Mar 28, 2023 | 43.15 | 43.67 | 42.40 | 42.57 | 367,440 | -0.75(-1.73%) |
Mar 27, 2023 | 43.61 | 44.99 | 43.19 | 43.32 | 406,623 | -0.16(-0.37%) |
Mar 24, 2023 | 43.18 | 43.75 | 42.33 | 43.48 | 494,363 | -0.13(-0.30%) |
Mar 23, 2023 | 44.00 | 45.38 | 42.77 | 43.61 | 601,554 | +0.09(+0.21%) |
Mar 22, 2023 | 45.37 | 45.96 | 43.42 | 43.52 | 478,011 | -2.00(-4.39%) |
Mar 21, 2023 | 46.19 | 46.63 | 45.18 | 45.52 | 446,768 | +0.21(+0.46%) |
Mar 20, 2023 | 44.88 | 45.58 | 44.08 | 45.31 | 362,548 | +0.22(+0.49%) |
Mar 17, 2023 | 44.76 | 45.63 | 44.00 | 45.09 | 999,167 | +0.10(+0.22%) |
Mar 16, 2023 | 45.05 | 45.92 | 44.01 | 44.99 | 627,807 | -0.17(-0.38%) |
Mar 15, 2023 | 45.78 | 46.90 | 44.75 | 45.16 | 491,087 | -1.20(-2.59%) |
Mar 14, 2023 | 44.83 | 46.63 | 44.27 | 46.36 | 841,486 | +2.54(+5.80%) |
Mar 13, 2023 | 41.56 | 44.56 | 41.56 | 43.82 | 582,816 | +1.82(+4.33%) |
Mar 10, 2023 | 43.21 | 43.21 | 40.48 | 42.00 | 729,648 | -1.16(-2.69%) |
Mar 09, 2023 | 43.89 | 44.41 | 42.60 | 43.16 | 514,082 | -0.74(-1.69%) |
Mar 08, 2023 | 44.42 | 44.64 | 43.30 | 43.90 | 366,826 | -0.53(-1.19%) |
Mar 07, 2023 | 43.22 | 44.79 | 42.51 | 44.43 | 458,049 | +1.01(+2.33%) |
Mar 06, 2023 | 45.72 | 46.65 | 43.06 | 43.42 | 1,264,475 | -4.03(-8.49%) |
Mar 03, 2023 | 43.68 | 48.95 | 43.68 | 47.45 | 1,465,314 | +4.24(+9.81%) |
Mar 02, 2023 | 42.83 | 43.56 | 42.25 | 43.21 | 520,654 | +0.06(+0.14%) |
Mar 01, 2023 | 42.56 | 44.04 | 42.44 | 43.15 | 487,748 | +0.78(+1.84%) |
Feb 28, 2023 | 40.53 | 43.06 | 40.30 | 42.37 | 906,815 | +1.85(+4.57%) |
Feb 27, 2023 | 38.38 | 40.73 | 38.33 | 40.52 | 1,311,601 | +2.55(+6.72%) |
Feb 24, 2023 | 40.94 | 40.94 | 37.82 | 37.97 | 1,240,614 | -3.60(-8.66%) |
Feb 23, 2023 | 42.55 | 42.64 | 41.03 | 41.57 | 574,564 | -1.27(-2.96%) |
Feb 22, 2023 | 43.41 | 44.44 | 42.56 | 42.84 | 475,145 | -0.67(-1.54%) |
Feb 21, 2023 | 45.63 | 45.81 | 43.27 | 43.51 | 875,529 | -2.71(-5.86%) |
Feb 17, 2023 | 44.71 | 46.58 | 43.93 | 46.22 | 708,203 | +1.51(+3.38%) |
Feb 16, 2023 | 44.92 | 45.98 | 43.59 | 44.71 | 654,809 | +0.68(+1.54%) |
Feb 15, 2023 | 44.35 | 44.35 | 43.41 | 44.03 | 459,891 | -0.43(-0.97%) |
Feb 14, 2023 | 44.14 | 45.26 | 43.33 | 44.46 | 508,484 | +0.49(+1.11%) |
Feb 13, 2023 | 43.19 | 43.99 | 42.09 | 43.97 | 452,730 | +0.91(+2.11%) |
Feb 10, 2023 | 41.92 | 43.24 | 41.16 | 43.06 | 1,058,567 | -1.23(-2.78%) |
Feb 09, 2023 | 44.41 | 45.30 | 43.98 | 44.29 | 357,278 | +0.22(+0.50%) |
Feb 08, 2023 | 45.79 | 46.12 | 43.93 | 44.07 | 330,011 | -1.78(-3.88%) |
Feb 07, 2023 | 45.42 | 46.04 | 44.40 | 45.85 | 411,726 | +0.18(+0.39%) |
Feb 06, 2023 | 45.53 | 46.61 | 45.12 | 45.67 | 363,108 | +0.02(+0.04%) |
Feb 03, 2023 | 48.05 | 49.31 | 44.83 | 45.65 | 807,169 | -3.41(-6.95%) |
Feb 02, 2023 | 46.87 | 49.09 | 46.30 | 49.06 | 519,192 | +3.01(+6.54%) |