Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.77 | 49.90 | 49.72 | 49.82 | 961 | +0.74(+1.50%) |
Apr 27, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 307 | +0.88(+1.82%) |
Apr 26, 2023 | 48.55 | 48.55 | 48.21 | 48.21 | 1,910 | -0.42(-0.85%) |
Apr 25, 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 11 | -1.31(-2.63%) |
Apr 24, 2023 | 49.83 | 49.94 | 49.83 | 49.94 | 542 | +0.20(+0.40%) |
Apr 21, 2023 | 49.98 | 49.98 | 49.46 | 49.74 | 4,515 | -0.37(-0.73%) |
Apr 20, 2023 | 50.17 | 50.37 | 50.01 | 50.11 | 2,906 | -0.38(-0.74%) |
Apr 19, 2023 | 50.20 | 50.59 | 50.20 | 50.48 | 1,289 | +0.22(+0.44%) |
Apr 18, 2023 | 50.08 | 50.26 | 50.02 | 50.26 | 475 | +0.13(+0.27%) |
Apr 17, 2023 | 49.91 | 50.14 | 49.91 | 50.13 | 1,520 | +0.30(+0.61%) |
Apr 14, 2023 | 49.61 | 49.83 | 49.48 | 49.83 | 1,149 | +0.10(+0.20%) |
Apr 13, 2023 | 49.37 | 49.91 | 49.37 | 49.72 | 1,316 | +0.22(+0.44%) |
Apr 12, 2023 | 49.89 | 49.89 | 49.51 | 49.51 | 1,103 | -0.24(-0.47%) |
Apr 11, 2023 | 49.82 | 49.94 | 49.74 | 49.74 | 2,862 | +0.70(+1.42%) |
Apr 10, 2023 | 49.05 | 49.05 | 48.98 | 49.04 | 1,636 | +0.55(+1.14%) |
Apr 06, 2023 | 48.56 | 48.56 | 48.48 | 48.49 | 371 | -0.13(-0.28%) |
Apr 05, 2023 | 48.26 | 48.63 | 48.26 | 48.63 | 1,326 | +0.14(+0.28%) |
Apr 04, 2023 | 48.91 | 48.91 | 48.08 | 48.49 | 3,216 | -0.88(-1.78%) |
Apr 03, 2023 | 49.30 | 49.43 | 49.30 | 49.37 | 750 | +0.34(+0.70%) |
Mar 31, 2023 | 48.40 | 49.03 | 48.40 | 49.03 | 3,009 | +0.78(+1.61%) |
Mar 30, 2023 | 48.71 | 48.71 | 48.16 | 48.25 | 824 | +0.07(+0.15%) |
Mar 29, 2023 | 48.01 | 48.18 | 47.94 | 48.18 | 987 | +0.55(+1.15%) |
Mar 28, 2023 | 47.69 | 47.69 | 47.42 | 47.63 | 78,751 | +0.56(+1.19%) |
Mar 27, 2023 | 47.03 | 47.36 | 47.00 | 47.07 | 1,407 | +0.70(+1.50%) |
Mar 24, 2023 | 46.00 | 46.40 | 45.99 | 46.37 | 6,213 | +0.25(+0.53%) |
Mar 23, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 54 | -0.67(-1.44%) |
Mar 22, 2023 | 47.95 | 48.13 | 46.80 | 46.80 | 4,009 | -1.33(-2.76%) |
Mar 21, 2023 | 48.11 | 48.13 | 48.05 | 48.13 | 823 | +1.35(+2.89%) |
Mar 20, 2023 | 46.66 | 47.08 | 46.66 | 46.78 | 1,585 | +0.87(+1.90%) |
Mar 17, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 275 | -1.43(-3.03%) |
Mar 16, 2023 | 47.00 | 47.34 | 47.00 | 47.34 | 695 | +0.97(+2.09%) |
Mar 15, 2023 | 46.21 | 46.40 | 45.81 | 46.37 | 3,199 | -1.59(-3.31%) |
Mar 14, 2023 | 49.07 | 49.07 | 47.96 | 47.96 | 75,500 | +0.42(+0.89%) |
Mar 13, 2023 | 48.06 | 48.15 | 47.54 | 47.54 | 5,760 | -1.65(-3.35%) |
Mar 10, 2023 | 49.92 | 49.92 | 49.17 | 49.18 | 401 | -1.28(-2.53%) |
Mar 09, 2023 | 51.37 | 51.37 | 50.46 | 50.46 | 1,482 | -1.66(-3.19%) |
Mar 08, 2023 | 52.13 | 52.13 | 52.13 | 52.13 | 16 | -0.19(-0.36%) |
Mar 07, 2023 | 52.72 | 52.72 | 52.27 | 52.32 | 1,071 | -0.99(-1.86%) |
Mar 06, 2023 | 53.22 | 53.31 | 53.22 | 53.31 | 425 | -0.62(-1.16%) |
Mar 03, 2023 | 53.47 | 53.97 | 53.47 | 53.93 | 1,411 | +0.55(+1.03%) |
Mar 02, 2023 | 53.07 | 53.39 | 53.07 | 53.38 | 662 | -0.14(-0.25%) |
Mar 01, 2023 | 53.18 | 53.63 | 53.18 | 53.52 | 7,914 | +0.20(+0.37%) |
Feb 28, 2023 | 53.49 | 53.70 | 53.32 | 53.32 | 4,790 | -0.24(-0.45%) |
Feb 27, 2023 | 53.65 | 53.65 | 53.56 | 53.56 | 1,568 | +0.08(+0.16%) |
Feb 24, 2023 | 53.47 | 53.47 | 53.47 | 53.47 | 103 | -0.02(-0.04%) |
Feb 23, 2023 | 53.51 | 53.51 | 53.50 | 53.50 | 163 | +0.16(+0.30%) |
Feb 22, 2023 | 53.55 | 53.71 | 53.33 | 53.33 | 1,314 | +0.11(+0.21%) |
Feb 21, 2023 | 54.04 | 54.04 | 53.22 | 53.22 | 2,001 | -1.43(-2.62%) |
Feb 17, 2023 | 54.71 | 54.72 | 54.65 | 54.65 | 1,289 | -0.02(-0.04%) |
Feb 16, 2023 | 55.10 | 55.20 | 54.67 | 54.67 | 1,043 | -0.45(-0.81%) |
Feb 15, 2023 | 55.05 | 55.12 | 55.05 | 55.12 | 1,334 | +0.07(+0.12%) |
Feb 14, 2023 | 55.10 | 55.10 | 54.76 | 55.05 | 1,132 | -0.05(-0.09%) |
Feb 13, 2023 | 54.58 | 55.10 | 54.58 | 55.10 | 1,768 | +0.70(+1.29%) |
Feb 10, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 245 | +0.61(+1.13%) |
Feb 09, 2023 | 54.85 | 54.85 | 53.79 | 53.79 | 821 | -0.66(-1.21%) |
Feb 08, 2023 | 54.94 | 54.94 | 54.45 | 54.45 | 164 | -0.72(-1.31%) |
Feb 07, 2023 | 54.59 | 55.17 | 54.59 | 55.17 | 1,194 | +0.48(+0.88%) |
Feb 06, 2023 | 54.55 | 54.71 | 54.55 | 54.69 | 1,000 | -0.61(-1.10%) |
Feb 03, 2023 | 55.25 | 55.79 | 55.24 | 55.30 | 7,603 | -0.28(-0.51%) |
Feb 02, 2023 | 55.36 | 55.58 | 55.36 | 55.58 | 400 | +0.40(+0.72%) |