Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.80 | 46.63 | 45.66 | 46.20 | 39,446 | +0.18(+0.38%) |
Apr 27, 2023 | 45.51 | 46.20 | 44.94 | 46.02 | 39,475 | +0.63(+1.39%) |
Apr 26, 2023 | 46.26 | 46.36 | 44.93 | 45.39 | 24,387 | -1.00(-2.16%) |
Apr 25, 2023 | 47.31 | 47.59 | 46.20 | 46.39 | 42,445 | -1.56(-3.26%) |
Apr 24, 2023 | 47.58 | 48.12 | 47.18 | 47.96 | 29,465 | +0.25(+0.51%) |
Apr 21, 2023 | 49.21 | 49.21 | 46.91 | 47.71 | 64,231 | -1.70(-3.44%) |
Apr 20, 2023 | 48.82 | 50.09 | 48.74 | 49.41 | 64,144 | +0.11(+0.22%) |
Apr 19, 2023 | 48.85 | 50.31 | 48.39 | 49.30 | 85,183 | -0.13(-0.26%) |
Apr 18, 2023 | 48.16 | 49.58 | 47.84 | 49.43 | 53,688 | +1.60(+3.35%) |
Apr 17, 2023 | 47.85 | 47.95 | 47.27 | 47.83 | 24,236 | +0.28(+0.58%) |
Apr 14, 2023 | 48.33 | 48.38 | 47.10 | 47.55 | 30,487 | -0.57(-1.18%) |
Apr 13, 2023 | 48.39 | 48.45 | 47.67 | 48.12 | 39,990 | +0.10(+0.20%) |
Apr 12, 2023 | 47.40 | 48.68 | 47.28 | 48.03 | 30,664 | +0.35(+0.74%) |
Apr 11, 2023 | 47.70 | 48.48 | 47.00 | 47.67 | 49,957 | +0.29(+0.60%) |
Apr 10, 2023 | 46.45 | 47.91 | 46.45 | 47.39 | 81,132 | +0.79(+1.69%) |
Apr 06, 2023 | 45.99 | 46.66 | 45.36 | 46.60 | 32,500 | +0.58(+1.26%) |
Apr 05, 2023 | 46.59 | 46.83 | 45.19 | 46.02 | 71,041 | -1.21(-2.56%) |
Apr 04, 2023 | 49.84 | 49.84 | 46.64 | 47.23 | 46,851 | -2.52(-5.06%) |
Apr 03, 2023 | 49.11 | 49.78 | 48.54 | 49.75 | 61,435 | +0.52(+1.06%) |
Mar 31, 2023 | 48.49 | 49.51 | 48.06 | 49.22 | 82,792 | +1.17(+2.43%) |
Mar 30, 2023 | 48.13 | 48.49 | 47.95 | 48.06 | 38,360 | +0.41(+0.87%) |
Mar 29, 2023 | 47.94 | 48.03 | 46.40 | 47.64 | 59,308 | +0.20(+0.41%) |
Mar 28, 2023 | 47.43 | 48.55 | 47.29 | 47.45 | 37,396 | -0.03(-0.06%) |
Mar 27, 2023 | 48.04 | 48.20 | 47.14 | 47.48 | 45,811 | +0.13(+0.27%) |
Mar 24, 2023 | 46.27 | 47.49 | 45.70 | 47.35 | 42,749 | +0.39(+0.84%) |
Mar 23, 2023 | 47.57 | 48.67 | 46.59 | 46.95 | 45,392 | +0.11(+0.23%) |
Mar 22, 2023 | 48.19 | 48.77 | 46.85 | 46.85 | 62,397 | -1.42(-2.93%) |
Mar 21, 2023 | 47.93 | 48.76 | 47.38 | 48.26 | 71,192 | +1.27(+2.70%) |
Mar 20, 2023 | 45.86 | 47.66 | 45.86 | 46.99 | 91,978 | +1.69(+3.73%) |
Mar 17, 2023 | 46.37 | 46.37 | 44.57 | 45.30 | 234,823 | -1.78(-3.78%) |
Mar 16, 2023 | 45.30 | 47.69 | 44.98 | 47.08 | 75,361 | +1.33(+2.90%) |
Mar 15, 2023 | 47.76 | 47.76 | 44.55 | 45.76 | 87,179 | -3.94(-7.93%) |
Mar 14, 2023 | 50.76 | 51.29 | 49.28 | 49.70 | 89,234 | +0.85(+1.73%) |
Mar 13, 2023 | 49.36 | 49.92 | 47.88 | 48.85 | 88,027 | -1.33(-2.64%) |
Mar 10, 2023 | 54.19 | 54.72 | 49.75 | 50.18 | 99,454 | -4.08(-7.52%) |
Mar 09, 2023 | 57.07 | 57.59 | 53.87 | 54.26 | 82,512 | -2.75(-4.83%) |
Mar 08, 2023 | 56.09 | 57.18 | 55.47 | 57.01 | 102,541 | +0.63(+1.12%) |
Mar 07, 2023 | 56.99 | 57.81 | 55.65 | 56.38 | 90,290 | -0.59(-1.03%) |
Mar 06, 2023 | 57.76 | 59.80 | 55.98 | 56.97 | 153,750 | -0.75(-1.29%) |
Mar 03, 2023 | 57.47 | 57.89 | 56.11 | 57.72 | 97,422 | +0.47(+0.82%) |
Mar 02, 2023 | 56.60 | 57.87 | 55.61 | 57.24 | 159,537 | +0.35(+0.62%) |
Mar 01, 2023 | 54.16 | 57.25 | 54.16 | 56.89 | 180,236 | +3.13(+5.81%) |
Feb 28, 2023 | 51.86 | 54.38 | 51.61 | 53.77 | 137,962 | +1.78(+3.42%) |
Feb 27, 2023 | 52.22 | 53.06 | 51.82 | 51.99 | 74,620 | +0.10(+0.19%) |
Feb 24, 2023 | 51.79 | 52.38 | 50.69 | 51.89 | 56,266 | -0.69(-1.30%) |
Feb 23, 2023 | 52.31 | 53.34 | 51.91 | 52.57 | 73,981 | +0.45(+0.86%) |
Feb 22, 2023 | 52.80 | 53.72 | 51.84 | 52.12 | 91,565 | -0.65(-1.22%) |
Feb 21, 2023 | 53.58 | 54.11 | 52.65 | 52.77 | 125,788 | -1.19(-2.21%) |
Feb 17, 2023 | 54.21 | 55.76 | 50.42 | 53.96 | 80,859 | +0.15(+0.27%) |
Feb 16, 2023 | 52.86 | 54.57 | 52.40 | 53.82 | 105,561 | +1.03(+1.95%) |
Feb 15, 2023 | 51.94 | 53.02 | 51.50 | 52.79 | 46,173 | +0.38(+0.73%) |
Feb 14, 2023 | 52.56 | 53.12 | 51.82 | 52.41 | 49,051 | -0.43(-0.81%) |
Feb 13, 2023 | 52.39 | 52.95 | 51.45 | 52.84 | 85,434 | +0.56(+1.07%) |
Feb 10, 2023 | 51.13 | 52.37 | 51.13 | 52.28 | 74,953 | +0.61(+1.17%) |
Feb 09, 2023 | 52.38 | 53.11 | 51.36 | 51.67 | 95,237 | -0.23(-0.43%) |
Feb 08, 2023 | 52.91 | 53.19 | 51.65 | 51.90 | 110,748 | -1.12(-2.10%) |
Feb 07, 2023 | 51.83 | 53.19 | 51.09 | 53.01 | 71,810 | +0.88(+1.69%) |
Feb 06, 2023 | 53.35 | 54.32 | 50.42 | 52.13 | 70,463 | -1.94(-3.58%) |
Feb 03, 2023 | 55.72 | 56.51 | 53.70 | 54.07 | 136,195 | -1.83(-3.27%) |
Feb 02, 2023 | 54.65 | 56.66 | 54.29 | 55.90 | 67,870 | +1.15(+2.09%) |