Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.70 | 47.31 | 46.38 | 46.99 | 877,019 | +0.29(+0.62%) |
Apr 27, 2023 | 46.88 | 47.23 | 45.99 | 46.70 | 892,140 | -0.07(-0.15%) |
Apr 26, 2023 | 46.87 | 47.91 | 46.64 | 46.77 | 872,863 | -0.08(-0.17%) |
Apr 25, 2023 | 47.65 | 47.72 | 46.83 | 46.85 | 1,053,520 | -1.05(-2.18%) |
Apr 24, 2023 | 47.45 | 47.96 | 47.20 | 47.90 | 568,079 | +0.55(+1.16%) |
Apr 21, 2023 | 47.42 | 47.56 | 46.83 | 47.35 | 733,653 | -0.42(-0.89%) |
Apr 20, 2023 | 47.17 | 48.02 | 46.93 | 47.77 | 1,373,637 | -0.60(-1.25%) |
Apr 19, 2023 | 48.24 | 48.73 | 47.79 | 48.38 | 1,685,941 | -0.96(-1.95%) |
Apr 18, 2023 | 49.39 | 50.29 | 48.79 | 49.34 | 1,174,404 | +0.32(+0.66%) |
Apr 17, 2023 | 48.82 | 49.06 | 48.27 | 49.02 | 924,927 | +0.05(+0.11%) |
Apr 14, 2023 | 48.71 | 49.50 | 48.50 | 48.96 | 907,139 | +0.16(+0.33%) |
Apr 13, 2023 | 48.70 | 49.01 | 48.21 | 48.80 | 1,034,594 | +0.44(+0.91%) |
Apr 12, 2023 | 49.01 | 49.09 | 48.08 | 48.36 | 858,746 | +0.13(+0.26%) |
Apr 11, 2023 | 47.90 | 48.64 | 47.87 | 48.23 | 1,248,780 | +0.73(+1.54%) |
Apr 10, 2023 | 45.93 | 47.52 | 45.90 | 47.50 | 1,153,984 | +1.42(+3.09%) |
Apr 06, 2023 | 46.16 | 46.73 | 45.38 | 46.08 | 1,936,946 | -0.08(-0.18%) |
Apr 05, 2023 | 46.83 | 46.83 | 45.76 | 46.16 | 1,011,280 | -0.95(-2.01%) |
Apr 04, 2023 | 48.24 | 48.32 | 46.96 | 47.11 | 690,115 | -1.10(-2.28%) |
Apr 03, 2023 | 48.14 | 48.51 | 47.80 | 48.20 | 807,855 | -0.05(-0.11%) |
Mar 31, 2023 | 47.17 | 48.31 | 47.14 | 48.26 | 743,594 | +1.40(+2.98%) |
Mar 30, 2023 | 47.22 | 47.31 | 46.70 | 46.86 | 812,209 | +0.39(+0.83%) |
Mar 29, 2023 | 46.45 | 46.76 | 46.08 | 46.47 | 691,184 | +0.59(+1.28%) |
Mar 28, 2023 | 45.73 | 46.18 | 45.47 | 45.89 | 1,205,657 | +0.23(+0.51%) |
Mar 27, 2023 | 45.93 | 46.04 | 45.26 | 45.66 | 1,180,287 | +0.45(+1.00%) |
Mar 24, 2023 | 45.40 | 45.40 | 44.56 | 45.20 | 1,155,461 | -0.78(-1.70%) |
Mar 23, 2023 | 46.18 | 47.00 | 45.48 | 45.99 | 749,590 | +0.34(+0.75%) |
Mar 22, 2023 | 46.47 | 46.83 | 45.65 | 45.65 | 865,682 | -0.72(-1.55%) |
Mar 21, 2023 | 46.36 | 46.70 | 46.20 | 46.37 | 692,754 | +0.99(+2.18%) |
Mar 20, 2023 | 45.48 | 45.69 | 44.94 | 45.38 | 1,131,141 | +0.17(+0.38%) |
Mar 17, 2023 | 45.94 | 46.08 | 44.68 | 45.20 | 1,284,521 | -1.17(-2.53%) |
Mar 16, 2023 | 45.12 | 46.44 | 44.81 | 46.38 | 1,197,995 | +0.74(+1.62%) |
Mar 15, 2023 | 45.72 | 45.74 | 44.79 | 45.64 | 1,458,069 | -1.63(-3.45%) |
Mar 14, 2023 | 47.72 | 47.73 | 46.63 | 47.27 | 1,175,947 | +0.74(+1.59%) |
Mar 13, 2023 | 46.43 | 46.84 | 45.86 | 46.53 | 1,759,077 | -0.77(-1.64%) |
Mar 10, 2023 | 48.70 | 48.81 | 47.24 | 47.30 | 1,793,861 | -1.45(-2.97%) |
Mar 09, 2023 | 49.86 | 50.23 | 48.70 | 48.75 | 827,485 | -1.24(-2.49%) |
Mar 08, 2023 | 49.80 | 50.29 | 49.57 | 50.00 | 794,061 | +0.09(+0.18%) |
Mar 07, 2023 | 50.67 | 50.87 | 49.84 | 49.91 | 1,208,900 | -0.93(-1.83%) |
Mar 06, 2023 | 51.67 | 51.92 | 50.78 | 50.83 | 1,066,064 | -0.59(-1.16%) |
Mar 03, 2023 | 51.12 | 51.58 | 50.76 | 51.43 | 730,502 | +0.77(+1.53%) |
Mar 02, 2023 | 50.01 | 50.72 | 49.60 | 50.65 | 711,313 | +0.10(+0.20%) |
Mar 01, 2023 | 50.22 | 51.16 | 50.22 | 50.56 | 1,159,123 | +0.35(+0.70%) |
Feb 28, 2023 | 49.79 | 50.31 | 49.49 | 50.20 | 1,253,673 | +0.36(+0.72%) |
Feb 27, 2023 | 48.96 | 50.11 | 48.96 | 49.84 | 1,236,225 | +1.38(+2.84%) |
Feb 24, 2023 | 48.41 | 48.86 | 48.02 | 48.47 | 1,433,951 | -0.84(-1.70%) |
Feb 23, 2023 | 50.21 | 50.21 | 48.70 | 49.30 | 947,235 | +0.01(+0.01%) |
Feb 22, 2023 | 49.11 | 49.71 | 48.43 | 49.30 | 4,170,789 | +0.36(+0.74%) |
Feb 21, 2023 | 49.41 | 50.03 | 48.57 | 48.94 | 1,377,738 | -1.06(-2.12%) |
Feb 17, 2023 | 49.54 | 50.16 | 49.39 | 50.00 | 1,264,299 | +0.15(+0.30%) |
Feb 16, 2023 | 49.23 | 50.60 | 49.16 | 49.85 | 1,458,292 | -0.15(-0.30%) |
Feb 15, 2023 | 48.79 | 50.51 | 48.79 | 50.00 | 1,583,609 | +0.65(+1.32%) |
Feb 14, 2023 | 49.24 | 50.01 | 48.72 | 49.34 | 1,553,179 | -0.05(-0.11%) |
Feb 13, 2023 | 47.53 | 49.87 | 47.33 | 49.39 | 3,503,683 | +1.57(+3.29%) |
Feb 10, 2023 | 51.70 | 52.12 | 47.57 | 47.82 | 7,097,269 | -9.23(-16.18%) |
Feb 09, 2023 | 58.04 | 58.83 | 56.99 | 57.05 | 1,194,611 | -0.30(-0.52%) |
Feb 08, 2023 | 57.34 | 58.19 | 57.10 | 57.35 | 1,071,211 | -0.46(-0.79%) |
Feb 07, 2023 | 57.09 | 58.07 | 56.77 | 57.81 | 1,505,353 | +0.34(+0.60%) |
Feb 06, 2023 | 58.33 | 58.46 | 57.12 | 57.47 | 1,501,254 | -1.55(-2.62%) |
Feb 03, 2023 | 58.32 | 59.65 | 58.06 | 59.01 | 1,295,059 | -0.49(-0.83%) |
Feb 02, 2023 | 59.71 | 60.88 | 59.09 | 59.51 | 1,392,908 | -0.27(-0.46%) |