Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.48 | 50.88 | 50.48 | 50.88 | 4,243 | +0.41(+0.80%) |
Apr 27, 2023 | 50.14 | 50.47 | 50.14 | 50.47 | 4,461 | +0.86(+1.74%) |
Apr 26, 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 2 | -0.14(-0.28%) |
Apr 25, 2023 | 50.32 | 50.33 | 49.75 | 49.75 | 8,987 | -0.85(-1.68%) |
Apr 24, 2023 | 50.49 | 50.60 | 50.49 | 50.60 | 334 | -0.04(-0.08%) |
Apr 21, 2023 | 50.54 | 50.64 | 50.54 | 50.64 | 1,255 | +0.09(+0.19%) |
Apr 20, 2023 | 50.39 | 50.54 | 50.39 | 50.54 | 1,196 | -0.29(-0.57%) |
Apr 19, 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 3 | +0.01(+0.01%) |
Apr 18, 2023 | 50.77 | 50.83 | 50.77 | 50.83 | 3,351 | +0.08(+0.15%) |
Apr 17, 2023 | 50.70 | 50.75 | 50.70 | 50.75 | 711 | +0.21(+0.42%) |
Apr 14, 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 498 | -0.08(-0.16%) |
Apr 13, 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 53 | +0.70(+1.40%) |
Apr 12, 2023 | 50.67 | 50.67 | 49.92 | 49.92 | 296 | -0.27(-0.53%) |
Apr 11, 2023 | 50.21 | 50.41 | 50.19 | 50.19 | 25,089 | +0.05(+0.10%) |
Apr 10, 2023 | 50.05 | 50.14 | 50.05 | 50.14 | 120 | +0.05(+0.11%) |
Apr 06, 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 101 | +0.17(+0.34%) |
Apr 05, 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 8,630 | -0.28(-0.56%) |
Apr 04, 2023 | 50.59 | 50.59 | 50.10 | 50.20 | 562,060 | -0.37(-0.74%) |
Apr 03, 2023 | 50.35 | 50.58 | 50.35 | 50.58 | 1,859 | +0.03(+0.06%) |
Mar 31, 2023 | 50.34 | 50.55 | 50.34 | 50.55 | 1,089 | +0.76(+1.53%) |
Mar 30, 2023 | 49.78 | 49.81 | 49.78 | 49.79 | 1,939 | +0.27(+0.55%) |
Mar 29, 2023 | 49.44 | 49.65 | 49.44 | 49.51 | 51,454 | +0.73(+1.49%) |
Mar 28, 2023 | 48.73 | 48.83 | 48.72 | 48.78 | 2,211 | -0.11(-0.23%) |
Mar 27, 2023 | 49.05 | 49.05 | 48.89 | 48.89 | 1,236 | +0.15(+0.31%) |
Mar 24, 2023 | 48.19 | 48.74 | 48.19 | 48.74 | 505,899 | +0.10(+0.21%) |
Mar 23, 2023 | 48.53 | 48.64 | 48.27 | 48.64 | 814 | +0.11(+0.22%) |
Mar 22, 2023 | 49.31 | 49.31 | 48.53 | 48.53 | 1,298 | -0.71(-1.43%) |
Mar 21, 2023 | 49.54 | 49.54 | 49.24 | 49.24 | 1,324 | +0.71(+1.46%) |
Mar 20, 2023 | 48.48 | 48.53 | 48.48 | 48.53 | 521 | +0.39(+0.80%) |
Mar 17, 2023 | 48.28 | 48.28 | 48.08 | 48.14 | 151,871 | -0.53(-1.09%) |
Mar 16, 2023 | 48.45 | 48.68 | 48.45 | 48.68 | 405,037 | +0.99(+2.07%) |
Mar 15, 2023 | 47.51 | 47.77 | 47.51 | 47.69 | 674 | -0.39(-0.80%) |
Mar 14, 2023 | 48.27 | 48.27 | 47.86 | 48.07 | 3,077 | +0.91(+1.93%) |
Mar 13, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 485 | -0.25(-0.53%) |
Mar 10, 2023 | 48.03 | 48.19 | 47.42 | 47.42 | 6,020 | -0.91(-1.89%) |
Mar 09, 2023 | 49.13 | 49.15 | 48.33 | 48.33 | 7,454 | -0.95(-1.93%) |
Mar 08, 2023 | 49.23 | 49.29 | 49.10 | 49.29 | 311,659 | +0.08(+0.16%) |
Mar 07, 2023 | 49.62 | 49.62 | 49.21 | 49.21 | 3,900 | -0.74(-1.49%) |
Mar 06, 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 728 | -0.05(-0.10%) |
Mar 03, 2023 | 49.84 | 50.00 | 49.84 | 50.00 | 1,579 | +0.81(+1.65%) |
Mar 02, 2023 | 49.09 | 49.26 | 49.08 | 49.19 | 5,548 | +0.33(+0.68%) |
Mar 01, 2023 | 49.05 | 49.05 | 48.86 | 48.86 | 927 | -0.32(-0.66%) |
Feb 28, 2023 | 49.24 | 49.44 | 49.18 | 49.18 | 221,817 | -0.01(-0.02%) |
Feb 27, 2023 | 49.63 | 49.63 | 49.18 | 49.19 | 913 | +0.18(+0.36%) |
Feb 24, 2023 | 48.91 | 49.06 | 48.78 | 49.01 | 17,794 | -0.57(-1.15%) |
Feb 23, 2023 | 49.36 | 49.65 | 49.36 | 49.58 | 127,582 | +0.30(+0.60%) |
Feb 22, 2023 | 49.52 | 49.62 | 49.29 | 49.29 | 5,067 | -0.19(-0.38%) |
Feb 21, 2023 | 49.87 | 49.90 | 49.40 | 49.47 | 1,596 | -1.00(-1.99%) |
Feb 17, 2023 | 50.28 | 50.50 | 50.27 | 50.48 | 16,219 | -0.13(-0.26%) |
Feb 16, 2023 | 51.02 | 51.02 | 50.61 | 50.61 | 15,199 | -0.65(-1.27%) |
Feb 15, 2023 | 51.22 | 51.26 | 51.22 | 51.26 | 454 | +0.22(+0.44%) |
Feb 14, 2023 | 50.71 | 51.04 | 50.71 | 51.04 | 3,638 | +0.14(+0.27%) |
Feb 13, 2023 | 50.80 | 50.92 | 50.74 | 50.90 | 11,721 | +0.60(+1.20%) |
Feb 10, 2023 | 50.10 | 50.30 | 50.10 | 50.30 | 265 | -0.03(-0.06%) |
Feb 09, 2023 | 51.20 | 51.20 | 50.33 | 50.33 | 6,208 | -0.47(-0.92%) |
Feb 08, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 93 | -0.62(-1.20%) |
Feb 07, 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 139 | +0.64(+1.25%) |
Feb 06, 2023 | 50.88 | 50.88 | 50.75 | 50.78 | 384 | -0.42(-0.81%) |
Feb 03, 2023 | 51.24 | 51.25 | 51.19 | 51.19 | 802 | -0.47(-0.91%) |
Feb 02, 2023 | 51.62 | 51.66 | 51.62 | 51.66 | 2,043 | +0.83(+1.64%) |