Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.24 | 50.09 | 48.97 | 49.28 | 340,645 | -0.08(-0.16%) |
Apr 27, 2023 | 49.05 | 49.68 | 48.24 | 49.36 | 204,082 | +0.37(+0.76%) |
Apr 26, 2023 | 48.41 | 49.10 | 48.03 | 48.98 | 238,082 | +0.44(+0.91%) |
Apr 25, 2023 | 49.70 | 50.02 | 48.52 | 48.54 | 213,262 | -1.56(-3.12%) |
Apr 24, 2023 | 50.48 | 50.71 | 49.72 | 50.10 | 213,702 | -0.29(-0.59%) |
Apr 21, 2023 | 49.99 | 50.55 | 49.62 | 50.40 | 221,641 | +0.55(+1.10%) |
Apr 20, 2023 | 49.20 | 50.26 | 49.20 | 49.85 | 211,807 | +0.47(+0.96%) |
Apr 19, 2023 | 49.58 | 49.80 | 49.18 | 49.38 | 190,671 | +0.24(+0.48%) |
Apr 18, 2023 | 48.83 | 49.36 | 48.29 | 49.14 | 184,898 | +0.52(+1.07%) |
Apr 17, 2023 | 48.56 | 48.81 | 48.28 | 48.62 | 236,422 | +0.26(+0.53%) |
Apr 14, 2023 | 48.93 | 49.69 | 48.16 | 48.36 | 282,956 | -0.47(-0.97%) |
Apr 13, 2023 | 49.79 | 49.79 | 48.76 | 48.84 | 304,182 | -1.01(-2.03%) |
Apr 12, 2023 | 50.22 | 50.22 | 49.56 | 49.85 | 228,334 | +0.05(+0.10%) |
Apr 11, 2023 | 49.43 | 50.23 | 48.98 | 49.80 | 254,979 | +0.67(+1.36%) |
Apr 10, 2023 | 48.09 | 49.21 | 48.09 | 49.13 | 374,373 | +0.86(+1.77%) |
Apr 06, 2023 | 47.97 | 48.66 | 47.70 | 48.28 | 370,273 | +0.54(+1.13%) |
Apr 05, 2023 | 48.99 | 49.04 | 47.68 | 47.73 | 201,835 | -1.52(-3.09%) |
Apr 04, 2023 | 50.34 | 50.41 | 48.96 | 49.26 | 315,358 | -0.85(-1.69%) |
Apr 03, 2023 | 50.08 | 50.08 | 49.45 | 50.10 | 318,834 | +0.03(+0.06%) |
Mar 31, 2023 | 49.11 | 50.13 | 49.04 | 50.07 | 381,407 | +1.38(+2.83%) |
Mar 30, 2023 | 48.73 | 49.31 | 48.57 | 48.70 | 193,681 | +0.20(+0.41%) |
Mar 29, 2023 | 48.67 | 49.31 | 48.36 | 48.50 | 174,611 | +0.16(+0.33%) |
Mar 28, 2023 | 47.63 | 48.75 | 47.63 | 48.34 | 261,330 | +0.53(+1.11%) |
Mar 27, 2023 | 48.97 | 49.00 | 47.32 | 47.81 | 390,487 | -0.81(-1.66%) |
Mar 24, 2023 | 48.88 | 48.88 | 48.23 | 48.62 | 188,902 | -0.66(-1.34%) |
Mar 23, 2023 | 48.98 | 49.98 | 48.61 | 49.28 | 293,800 | +0.58(+1.19%) |
Mar 22, 2023 | 49.46 | 49.86 | 48.64 | 48.70 | 318,950 | -0.69(-1.39%) |
Mar 21, 2023 | 49.67 | 50.03 | 49.07 | 49.39 | 225,979 | +0.35(+0.72%) |
Mar 20, 2023 | 48.98 | 49.60 | 48.54 | 49.03 | 247,622 | +0.37(+0.77%) |
Mar 17, 2023 | 49.13 | 49.26 | 48.16 | 48.66 | 771,677 | -0.40(-0.82%) |
Mar 16, 2023 | 47.61 | 49.21 | 47.59 | 49.06 | 357,711 | +1.08(+2.25%) |
Mar 15, 2023 | 47.65 | 48.31 | 47.26 | 47.98 | 306,580 | -0.77(-1.57%) |
Mar 14, 2023 | 50.52 | 51.14 | 48.24 | 48.75 | 629,629 | -0.94(-1.90%) |
Mar 13, 2023 | 48.48 | 50.42 | 48.30 | 49.69 | 413,016 | +0.25(+0.50%) |
Mar 10, 2023 | 49.33 | 49.75 | 48.46 | 49.45 | 281,634 | -0.01(-0.02%) |
Mar 09, 2023 | 49.67 | 50.26 | 49.26 | 49.45 | 222,431 | -0.19(-0.39%) |
Mar 08, 2023 | 50.52 | 50.52 | 49.14 | 49.65 | 280,206 | -0.71(-1.42%) |
Mar 07, 2023 | 50.54 | 50.99 | 50.23 | 50.36 | 202,580 | -0.24(-0.48%) |
Mar 06, 2023 | 51.31 | 51.32 | 50.60 | 50.61 | 257,989 | -0.50(-0.98%) |
Mar 03, 2023 | 52.08 | 52.08 | 50.89 | 51.11 | 371,078 | -0.94(-1.81%) |
Mar 02, 2023 | 51.38 | 52.39 | 50.29 | 52.05 | 424,748 | +0.50(+0.97%) |
Mar 01, 2023 | 50.92 | 52.99 | 48.21 | 51.55 | 1,378,077 | +4.29(+9.08%) |
Feb 28, 2023 | 47.76 | 48.28 | 47.26 | 47.26 | 333,914 | -0.56(-1.17%) |
Feb 27, 2023 | 48.40 | 48.74 | 47.51 | 47.82 | 276,351 | -0.27(-0.57%) |
Feb 24, 2023 | 48.40 | 48.62 | 47.75 | 48.09 | 314,269 | -0.78(-1.60%) |
Feb 23, 2023 | 48.52 | 48.89 | 47.75 | 48.87 | 255,791 | +0.56(+1.16%) |
Feb 22, 2023 | 47.94 | 48.93 | 47.79 | 48.31 | 407,261 | +0.48(+1.00%) |
Feb 21, 2023 | 48.98 | 49.30 | 47.80 | 47.84 | 400,773 | -1.73(-3.50%) |
Feb 17, 2023 | 49.52 | 50.12 | 49.16 | 49.57 | 322,409 | -0.01(-0.02%) |
Feb 16, 2023 | 48.85 | 50.58 | 48.85 | 49.58 | 370,912 | +0.10(+0.20%) |
Feb 15, 2023 | 48.27 | 49.73 | 48.27 | 49.48 | 166,531 | +0.75(+1.55%) |
Feb 14, 2023 | 48.36 | 49.23 | 48.15 | 48.73 | 173,808 | -0.07(-0.14%) |
Feb 13, 2023 | 47.49 | 48.82 | 47.49 | 48.79 | 281,375 | +1.22(+2.57%) |
Feb 10, 2023 | 48.68 | 49.00 | 47.25 | 47.57 | 415,430 | -1.26(-2.59%) |
Feb 09, 2023 | 48.58 | 49.11 | 48.49 | 48.83 | 261,937 | +0.53(+1.09%) |
Feb 08, 2023 | 48.57 | 49.06 | 48.26 | 48.31 | 331,557 | -0.52(-1.06%) |
Feb 07, 2023 | 48.72 | 49.05 | 48.02 | 48.82 | 325,908 | -0.29(-0.60%) |
Feb 06, 2023 | 48.39 | 49.22 | 47.98 | 49.12 | 363,105 | +0.39(+0.80%) |
Feb 03, 2023 | 47.99 | 49.25 | 47.99 | 48.73 | 248,265 | +0.25(+0.53%) |
Feb 02, 2023 | 47.33 | 49.08 | 46.90 | 48.47 | 456,003 | +1.53(+3.25%) |