Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.15 | 48.59 | 48.15 | 48.46 | 11,174 | +0.67(+1.40%) |
Apr 27, 2023 | 47.65 | 47.96 | 47.65 | 47.79 | 3,249 | +0.39(+0.82%) |
Apr 26, 2023 | 47.68 | 47.68 | 47.30 | 47.40 | 4,740 | -0.42(-0.87%) |
Apr 25, 2023 | 48.12 | 48.12 | 47.65 | 47.82 | 2,332 | -0.40(-0.83%) |
Apr 24, 2023 | 47.99 | 48.22 | 47.99 | 48.22 | 1,929 | +0.65(+1.37%) |
Apr 21, 2023 | 47.60 | 47.62 | 47.42 | 47.57 | 28,107 | +0.17(+0.37%) |
Apr 20, 2023 | 47.60 | 47.77 | 47.39 | 47.39 | 20,468 | -0.63(-1.31%) |
Apr 19, 2023 | 47.94 | 48.02 | 47.81 | 48.02 | 1,910 | +0.01(+0.03%) |
Apr 18, 2023 | 47.98 | 48.09 | 47.91 | 48.01 | 13,020 | +0.06(+0.13%) |
Apr 17, 2023 | 47.90 | 47.94 | 47.53 | 47.94 | 8,037 | +0.08(+0.16%) |
Apr 14, 2023 | 48.44 | 48.49 | 47.79 | 47.87 | 5,681 | -1.18(-2.41%) |
Apr 13, 2023 | 48.70 | 49.16 | 48.70 | 49.05 | 8,309 | +0.84(+1.74%) |
Apr 12, 2023 | 48.39 | 48.47 | 48.09 | 48.21 | 4,609 | +0.06(+0.13%) |
Apr 11, 2023 | 48.14 | 48.18 | 47.91 | 48.15 | 15,969 | -0.16(-0.32%) |
Apr 10, 2023 | 48.07 | 48.44 | 48.07 | 48.30 | 11,340 | -0.12(-0.24%) |
Apr 06, 2023 | 48.54 | 48.61 | 48.41 | 48.42 | 20,559 | -0.47(-0.95%) |
Apr 05, 2023 | 48.85 | 48.89 | 48.59 | 48.89 | 25,408 | +0.09(+0.18%) |
Apr 04, 2023 | 48.69 | 48.80 | 48.59 | 48.80 | 6,218 | +0.32(+0.66%) |
Apr 03, 2023 | 48.32 | 48.65 | 48.06 | 48.48 | 186,979 | +0.01(+0.02%) |
Mar 31, 2023 | 48.57 | 48.63 | 48.43 | 48.47 | 58,296 | -0.28(-0.58%) |
Mar 30, 2023 | 48.54 | 48.84 | 48.52 | 48.75 | 16,715 | +1.02(+2.14%) |
Mar 29, 2023 | 47.76 | 47.89 | 47.60 | 47.73 | 8,181 | -0.03(-0.06%) |
Mar 28, 2023 | 47.61 | 47.76 | 47.60 | 47.76 | 4,368 | +0.88(+1.88%) |
Mar 27, 2023 | 46.99 | 47.02 | 46.85 | 46.88 | 15,599 | +0.08(+0.17%) |
Mar 24, 2023 | 46.62 | 46.90 | 46.59 | 46.80 | 8,196 | -0.35(-0.74%) |
Mar 23, 2023 | 47.29 | 47.54 | 46.99 | 47.15 | 6,729 | +0.39(+0.83%) |
Mar 22, 2023 | 46.73 | 47.22 | 46.73 | 46.76 | 7,725 | +0.26(+0.56%) |
Mar 21, 2023 | 46.72 | 46.72 | 46.35 | 46.50 | 11,609 | -0.55(-1.18%) |
Mar 20, 2023 | 47.28 | 47.28 | 47.05 | 47.05 | 14,882 | -0.36(-0.76%) |
Mar 17, 2023 | 47.29 | 47.45 | 47.16 | 47.41 | 8,303 | +0.39(+0.83%) |
Mar 16, 2023 | 46.46 | 47.02 | 46.39 | 47.02 | 4,725 | +0.89(+1.94%) |
Mar 15, 2023 | 46.12 | 46.25 | 45.76 | 46.13 | 58,725 | -1.16(-2.46%) |
Mar 14, 2023 | 46.90 | 47.29 | 46.82 | 47.29 | 24,379 | +0.82(+1.75%) |
Mar 13, 2023 | 46.19 | 46.74 | 46.18 | 46.48 | 55,974 | +0.06(+0.13%) |
Mar 10, 2023 | 46.71 | 46.85 | 46.12 | 46.42 | 31,949 | +0.10(+0.21%) |
Mar 09, 2023 | 46.87 | 47.04 | 46.32 | 46.32 | 85,674 | -0.61(-1.30%) |
Mar 08, 2023 | 47.18 | 47.18 | 46.92 | 46.93 | 2,415 | -0.08(-0.17%) |
Mar 07, 2023 | 47.74 | 47.81 | 46.84 | 47.01 | 14,110 | -0.66(-1.38%) |
Mar 06, 2023 | 47.82 | 47.94 | 47.63 | 47.67 | 21,372 | -0.62(-1.29%) |
Mar 03, 2023 | 48.05 | 48.29 | 47.82 | 48.29 | 23,283 | +0.20(+0.42%) |
Mar 02, 2023 | 47.79 | 48.20 | 47.79 | 48.09 | 30,396 | +0.01(+0.02%) |
Mar 01, 2023 | 47.92 | 48.25 | 47.77 | 48.08 | 241,037 | +0.56(+1.18%) |
Feb 28, 2023 | 47.44 | 47.70 | 47.28 | 47.52 | 91,006 | +0.48(+1.01%) |
Feb 27, 2023 | 47.23 | 47.46 | 46.89 | 47.04 | 211,832 | +0.13(+0.27%) |
Feb 24, 2023 | 47.55 | 47.70 | 46.79 | 46.92 | 630,279 | -1.43(-2.95%) |
Feb 23, 2023 | 48.64 | 48.72 | 48.00 | 48.34 | 141,389 | +0.25(+0.52%) |
Feb 22, 2023 | 47.86 | 48.20 | 47.80 | 48.09 | 138,176 | +0.24(+0.51%) |
Feb 21, 2023 | 47.99 | 47.99 | 47.57 | 47.85 | 132,163 | -1.66(-3.35%) |
Feb 17, 2023 | 49.34 | 49.69 | 49.25 | 49.51 | 72,955 | -0.09(-0.18%) |
Feb 16, 2023 | 49.51 | 49.82 | 49.42 | 49.59 | 11,736 | -0.20(-0.41%) |
Feb 15, 2023 | 49.21 | 49.87 | 48.93 | 49.80 | 160,350 | +0.16(+0.31%) |
Feb 14, 2023 | 49.53 | 50.00 | 49.28 | 49.64 | 15,602 | -0.29(-0.58%) |
Feb 13, 2023 | 49.85 | 50.22 | 49.85 | 49.93 | 33,599 | -0.10(-0.19%) |
Feb 10, 2023 | 50.11 | 50.11 | 49.67 | 50.03 | 36,803 | +0.14(+0.27%) |
Feb 09, 2023 | 50.56 | 50.56 | 49.85 | 49.90 | 28,407 | -0.32(-0.64%) |
Feb 08, 2023 | 50.19 | 50.24 | 49.93 | 50.22 | 134,305 | +0.11(+0.21%) |
Feb 07, 2023 | 49.60 | 50.21 | 49.40 | 50.11 | 121,252 | +0.02(+0.05%) |
Feb 06, 2023 | 49.86 | 50.18 | 49.61 | 50.08 | 31,304 | -0.30(-0.59%) |
Feb 03, 2023 | 50.73 | 51.01 | 50.36 | 50.38 | 19,081 | -1.16(-2.24%) |
Feb 02, 2023 | 51.79 | 51.79 | 51.35 | 51.54 | 15,529 | +0.36(+0.70%) |