Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.68 | 50.22 | 49.51 | 49.77 | 2,281,438 | +0.06(+0.12%) |
Apr 27, 2023 | 49.31 | 49.72 | 48.81 | 49.71 | 642,772 | +0.40(+0.82%) |
Apr 26, 2023 | 50.03 | 50.17 | 48.98 | 49.31 | 673,208 | -1.24(-2.46%) |
Apr 25, 2023 | 51.03 | 51.26 | 50.43 | 50.55 | 411,401 | -0.70(-1.37%) |
Apr 24, 2023 | 51.55 | 51.61 | 51.03 | 51.26 | 301,786 | -0.13(-0.26%) |
Apr 21, 2023 | 51.85 | 51.95 | 51.12 | 51.39 | 472,446 | -0.20(-0.39%) |
Apr 20, 2023 | 51.78 | 51.83 | 51.35 | 51.59 | 380,977 | -0.17(-0.34%) |
Apr 19, 2023 | 51.67 | 51.84 | 51.46 | 51.77 | 571,397 | +0.28(+0.54%) |
Apr 18, 2023 | 52.03 | 52.03 | 51.04 | 51.49 | 248,812 | -0.45(-0.87%) |
Apr 17, 2023 | 51.64 | 52.05 | 51.28 | 51.94 | 295,830 | +0.53(+1.03%) |
Apr 14, 2023 | 52.34 | 52.60 | 51.27 | 51.41 | 598,523 | -1.27(-2.41%) |
Apr 13, 2023 | 52.75 | 52.90 | 51.48 | 52.68 | 496,966 | -0.23(-0.44%) |
Apr 12, 2023 | 53.36 | 53.82 | 52.71 | 52.91 | 354,114 | -0.54(-1.01%) |
Apr 11, 2023 | 53.19 | 53.69 | 53.19 | 53.45 | 411,234 | +0.15(+0.29%) |
Apr 10, 2023 | 52.69 | 53.33 | 52.32 | 53.30 | 504,275 | +0.49(+0.93%) |
Apr 06, 2023 | 53.01 | 53.23 | 52.27 | 52.81 | 416,059 | +0.07(+0.13%) |
Apr 05, 2023 | 51.28 | 52.76 | 51.28 | 52.74 | 615,343 | +1.67(+3.26%) |
Apr 04, 2023 | 50.58 | 51.17 | 50.24 | 51.07 | 373,745 | +0.35(+0.68%) |
Apr 03, 2023 | 51.07 | 51.35 | 50.48 | 50.73 | 429,381 | -0.55(-1.07%) |
Mar 31, 2023 | 51.16 | 51.33 | 50.78 | 51.27 | 492,399 | +0.41(+0.81%) |
Mar 30, 2023 | 50.99 | 51.32 | 50.69 | 50.86 | 294,701 | +0.12(+0.23%) |
Mar 29, 2023 | 50.51 | 50.91 | 50.46 | 50.74 | 368,516 | +0.36(+0.71%) |
Mar 28, 2023 | 50.00 | 50.46 | 49.85 | 50.39 | 283,002 | +0.11(+0.21%) |
Mar 27, 2023 | 50.02 | 50.67 | 49.80 | 50.28 | 380,274 | +0.72(+1.46%) |
Mar 24, 2023 | 48.27 | 49.61 | 48.02 | 49.56 | 424,770 | +1.37(+2.84%) |
Mar 23, 2023 | 48.54 | 49.21 | 47.80 | 48.19 | 470,863 | -0.33(-0.68%) |
Mar 22, 2023 | 49.95 | 49.95 | 48.46 | 48.52 | 448,673 | -1.34(-2.69%) |
Mar 21, 2023 | 50.83 | 50.84 | 49.27 | 49.86 | 539,792 | -0.70(-1.39%) |
Mar 20, 2023 | 50.45 | 51.20 | 50.30 | 50.56 | 404,976 | +0.34(+0.67%) |
Mar 17, 2023 | 50.37 | 50.37 | 49.60 | 50.22 | 1,557,016 | -0.21(-0.42%) |
Mar 16, 2023 | 49.39 | 50.92 | 49.32 | 50.44 | 462,398 | +0.56(+1.12%) |
Mar 15, 2023 | 49.39 | 50.19 | 49.10 | 49.88 | 459,564 | +0.01(+0.02%) |
Mar 14, 2023 | 49.41 | 50.42 | 49.23 | 49.87 | 489,671 | +1.51(+3.13%) |
Mar 13, 2023 | 47.16 | 49.48 | 47.16 | 48.35 | 500,297 | +0.89(+1.87%) |
Mar 10, 2023 | 48.49 | 48.60 | 47.13 | 47.46 | 397,403 | -1.01(-2.09%) |
Mar 09, 2023 | 49.18 | 49.29 | 48.43 | 48.48 | 377,464 | -0.69(-1.40%) |
Mar 08, 2023 | 48.97 | 49.43 | 48.55 | 49.17 | 298,933 | +0.37(+0.76%) |
Mar 07, 2023 | 49.52 | 49.58 | 48.39 | 48.79 | 322,809 | -0.49(-0.99%) |
Mar 06, 2023 | 48.99 | 49.51 | 48.76 | 49.28 | 406,159 | +0.17(+0.35%) |
Mar 03, 2023 | 48.61 | 49.23 | 48.11 | 49.11 | 369,522 | +0.74(+1.52%) |
Mar 02, 2023 | 47.62 | 48.37 | 47.42 | 48.37 | 345,187 | +0.68(+1.42%) |
Mar 01, 2023 | 48.43 | 48.50 | 47.39 | 47.69 | 493,999 | -1.11(-2.27%) |
Feb 28, 2023 | 49.01 | 49.62 | 48.78 | 48.80 | 751,258 | -0.34(-0.70%) |
Feb 27, 2023 | 49.46 | 49.95 | 48.96 | 49.15 | 311,638 | -0.04(-0.08%) |
Feb 24, 2023 | 48.99 | 49.28 | 48.67 | 49.19 | 296,319 | -0.23(-0.46%) |
Feb 23, 2023 | 49.19 | 49.53 | 48.96 | 49.42 | 339,078 | +0.45(+0.92%) |
Feb 22, 2023 | 48.81 | 49.47 | 48.38 | 48.97 | 416,344 | +0.30(+0.61%) |
Feb 21, 2023 | 48.94 | 49.25 | 48.61 | 48.67 | 299,711 | -0.77(-1.57%) |
Feb 17, 2023 | 48.84 | 49.60 | 48.60 | 49.44 | 412,865 | +0.87(+1.79%) |
Feb 16, 2023 | 48.53 | 49.07 | 47.94 | 48.57 | 662,712 | -0.77(-1.57%) |
Feb 15, 2023 | 48.52 | 49.43 | 48.46 | 49.35 | 422,026 | +0.46(+0.94%) |
Feb 14, 2023 | 49.12 | 49.57 | 48.56 | 48.89 | 403,721 | -0.54(-1.08%) |
Feb 13, 2023 | 49.03 | 49.44 | 48.19 | 49.43 | 382,385 | +0.33(+0.68%) |
Feb 10, 2023 | 48.65 | 49.12 | 48.49 | 49.09 | 511,835 | +0.51(+1.04%) |
Feb 09, 2023 | 49.63 | 49.73 | 48.29 | 48.58 | 561,127 | -0.82(-1.66%) |
Feb 08, 2023 | 49.62 | 49.78 | 49.08 | 49.41 | 468,250 | -0.79(-1.58%) |
Feb 07, 2023 | 49.75 | 50.36 | 49.25 | 50.20 | 600,647 | +0.09(+0.17%) |
Feb 06, 2023 | 50.66 | 51.19 | 49.40 | 50.11 | 678,392 | -0.70(-1.37%) |
Feb 03, 2023 | 49.97 | 50.82 | 49.13 | 50.81 | 916,255 | +0.85(+1.70%) |
Feb 02, 2023 | 49.48 | 50.69 | 49.01 | 49.96 | 1,547,501 | +2.32(+4.88%) |