Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.37 | 50.23 | 49.10 | 49.41 | 339,740 | -0.08(-0.16%) |
Apr 27, 2023 | 49.18 | 49.81 | 48.36 | 49.49 | 203,540 | +0.37(+0.76%) |
Apr 26, 2023 | 48.54 | 49.23 | 48.16 | 49.11 | 237,449 | +0.44(+0.91%) |
Apr 25, 2023 | 49.83 | 50.15 | 48.65 | 48.67 | 212,695 | -1.57(-3.12%) |
Apr 24, 2023 | 50.61 | 50.85 | 49.85 | 50.24 | 213,135 | -0.30(-0.58%) |
Apr 21, 2023 | 50.12 | 50.69 | 49.76 | 50.53 | 221,052 | +0.55(+1.10%) |
Apr 20, 2023 | 49.33 | 50.40 | 49.33 | 49.98 | 211,244 | +0.47(+0.96%) |
Apr 19, 2023 | 49.71 | 49.93 | 49.32 | 49.51 | 190,164 | +0.24(+0.48%) |
Apr 18, 2023 | 48.96 | 49.49 | 48.41 | 49.27 | 184,407 | +0.52(+1.07%) |
Apr 17, 2023 | 48.69 | 48.94 | 48.40 | 48.75 | 235,794 | +0.26(+0.53%) |
Apr 14, 2023 | 49.06 | 49.82 | 48.29 | 48.49 | 282,204 | -0.47(-0.97%) |
Apr 13, 2023 | 49.92 | 49.92 | 48.89 | 48.97 | 303,374 | -1.02(-2.03%) |
Apr 12, 2023 | 50.36 | 50.36 | 49.69 | 49.98 | 227,727 | +0.05(+0.10%) |
Apr 11, 2023 | 49.56 | 50.37 | 49.11 | 49.93 | 254,301 | +0.67(+1.36%) |
Apr 10, 2023 | 48.22 | 49.34 | 48.22 | 49.26 | 373,378 | +0.86(+1.77%) |
Apr 06, 2023 | 48.10 | 48.79 | 47.82 | 48.40 | 369,289 | +0.54(+1.13%) |
Apr 05, 2023 | 49.12 | 49.17 | 47.80 | 47.86 | 201,298 | -1.53(-3.09%) |
Apr 04, 2023 | 50.47 | 50.54 | 49.09 | 49.39 | 314,520 | -0.85(-1.69%) |
Apr 03, 2023 | 50.22 | 50.22 | 49.59 | 50.24 | 317,987 | +0.03(+0.06%) |
Mar 31, 2023 | 49.24 | 50.27 | 49.17 | 50.21 | 380,394 | +1.38(+2.83%) |
Mar 30, 2023 | 48.86 | 49.44 | 48.70 | 48.83 | 193,166 | +0.20(+0.41%) |
Mar 29, 2023 | 48.80 | 49.44 | 48.49 | 48.63 | 174,147 | +0.16(+0.33%) |
Mar 28, 2023 | 47.75 | 48.88 | 47.75 | 48.47 | 260,635 | +0.53(+1.11%) |
Mar 27, 2023 | 49.10 | 49.13 | 47.45 | 47.94 | 389,449 | -0.81(-1.66%) |
Mar 24, 2023 | 49.02 | 49.02 | 48.35 | 48.75 | 188,400 | -0.66(-1.34%) |
Mar 23, 2023 | 49.11 | 50.11 | 48.74 | 49.41 | 293,019 | +0.58(+1.19%) |
Mar 22, 2023 | 49.60 | 50.00 | 48.77 | 48.83 | 318,103 | -0.69(-1.39%) |
Mar 21, 2023 | 49.80 | 50.16 | 49.20 | 49.52 | 225,379 | +0.35(+0.72%) |
Mar 20, 2023 | 49.11 | 49.73 | 48.67 | 49.16 | 246,964 | +0.37(+0.77%) |
Mar 17, 2023 | 49.26 | 49.39 | 48.29 | 48.79 | 769,627 | -0.40(-0.82%) |
Mar 16, 2023 | 47.73 | 49.34 | 47.71 | 49.19 | 356,760 | +1.08(+2.25%) |
Mar 15, 2023 | 47.77 | 48.44 | 47.38 | 48.11 | 305,765 | -0.77(-1.57%) |
Mar 14, 2023 | 50.65 | 51.27 | 48.36 | 48.88 | 627,956 | -0.95(-1.90%) |
Mar 13, 2023 | 48.61 | 50.55 | 48.42 | 49.82 | 411,918 | +0.25(+0.50%) |
Mar 10, 2023 | 49.46 | 49.89 | 48.59 | 49.58 | 280,886 | -0.01(-0.02%) |
Mar 09, 2023 | 49.80 | 50.40 | 49.39 | 49.59 | 221,840 | -0.19(-0.39%) |
Mar 08, 2023 | 50.65 | 50.65 | 49.27 | 49.78 | 279,461 | -0.72(-1.42%) |
Mar 07, 2023 | 50.67 | 51.12 | 50.36 | 50.50 | 202,042 | -0.25(-0.48%) |
Mar 06, 2023 | 51.45 | 51.46 | 50.73 | 50.74 | 257,304 | -0.50(-0.98%) |
Mar 03, 2023 | 52.21 | 52.21 | 51.03 | 51.24 | 370,092 | -0.94(-1.81%) |
Mar 02, 2023 | 51.52 | 52.53 | 50.43 | 52.18 | 423,619 | +0.50(+0.97%) |
Mar 01, 2023 | 51.06 | 53.13 | 48.34 | 51.68 | 1,374,415 | +4.30(+9.08%) |
Feb 28, 2023 | 47.88 | 48.40 | 47.38 | 47.38 | 333,027 | -0.56(-1.17%) |
Feb 27, 2023 | 48.53 | 48.87 | 47.64 | 47.94 | 275,617 | -0.27(-0.57%) |
Feb 24, 2023 | 48.53 | 48.75 | 47.87 | 48.22 | 313,434 | -0.79(-1.60%) |
Feb 23, 2023 | 48.65 | 49.02 | 47.88 | 49.00 | 255,111 | +0.56(+1.16%) |
Feb 22, 2023 | 48.07 | 49.06 | 47.91 | 48.44 | 406,179 | +0.48(+1.00%) |
Feb 21, 2023 | 49.11 | 49.43 | 47.92 | 47.96 | 399,708 | -1.74(-3.50%) |
Feb 17, 2023 | 49.65 | 50.25 | 49.29 | 49.70 | 321,552 | -0.01(-0.02%) |
Feb 16, 2023 | 48.98 | 50.71 | 48.98 | 49.71 | 369,927 | +0.10(+0.20%) |
Feb 15, 2023 | 48.39 | 49.87 | 48.39 | 49.61 | 166,089 | +0.76(+1.55%) |
Feb 14, 2023 | 48.49 | 49.36 | 48.28 | 48.86 | 173,347 | -0.07(-0.14%) |
Feb 13, 2023 | 47.62 | 48.95 | 47.62 | 48.92 | 280,628 | +1.23(+2.57%) |
Feb 10, 2023 | 48.81 | 49.13 | 47.37 | 47.70 | 414,327 | -1.27(-2.59%) |
Feb 09, 2023 | 48.71 | 49.24 | 48.62 | 48.96 | 261,241 | +0.53(+1.09%) |
Feb 08, 2023 | 48.70 | 49.19 | 48.39 | 48.43 | 330,676 | -0.52(-1.06%) |
Feb 07, 2023 | 48.85 | 49.18 | 48.15 | 48.95 | 325,043 | -0.29(-0.60%) |
Feb 06, 2023 | 48.52 | 49.35 | 48.11 | 49.25 | 362,140 | +0.39(+0.80%) |
Feb 03, 2023 | 48.12 | 49.38 | 48.12 | 48.86 | 247,606 | +0.26(+0.53%) |
Feb 02, 2023 | 47.45 | 49.21 | 47.03 | 48.60 | 454,792 | +1.53(+3.25%) |