Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.59 | 52.89 | 52.59 | 52.80 | 30,484 | +0.68(+1.30%) |
Apr 27, 2023 | 51.89 | 52.39 | 51.89 | 52.12 | 50,917 | +0.63(+1.23%) |
Apr 26, 2023 | 51.43 | 51.62 | 51.38 | 51.48 | 124,176 | +0.48(+0.93%) |
Apr 25, 2023 | 51.29 | 51.55 | 51.01 | 51.01 | 48,335 | -0.73(-1.41%) |
Apr 24, 2023 | 51.23 | 51.74 | 51.23 | 51.74 | 20,605 | +0.58(+1.13%) |
Apr 21, 2023 | 51.17 | 51.31 | 51.01 | 51.16 | 9,072 | -0.18(-0.35%) |
Apr 20, 2023 | 51.34 | 51.46 | 51.34 | 51.34 | 8,102 | +0.08(+0.16%) |
Apr 19, 2023 | 51.40 | 51.47 | 51.21 | 51.26 | 9,912 | -0.03(-0.06%) |
Apr 18, 2023 | 51.50 | 51.52 | 51.24 | 51.29 | 10,089 | -0.04(-0.07%) |
Apr 17, 2023 | 51.34 | 51.40 | 51.21 | 51.33 | 7,714 | -0.30(-0.58%) |
Apr 14, 2023 | 51.50 | 51.71 | 51.35 | 51.63 | 14,991 | -0.02(-0.04%) |
Apr 13, 2023 | 51.52 | 51.70 | 51.50 | 51.65 | 17,614 | +0.51(+1.00%) |
Apr 12, 2023 | 51.30 | 51.64 | 51.13 | 51.14 | 6,533 | +0.18(+0.35%) |
Apr 11, 2023 | 51.00 | 51.22 | 50.96 | 50.96 | 10,752 | +0.19(+0.37%) |
Apr 10, 2023 | 50.76 | 50.91 | 50.58 | 50.77 | 15,146 | -0.10(-0.20%) |
Apr 06, 2023 | 50.62 | 51.06 | 50.57 | 50.87 | 57,739 | +0.57(+1.14%) |
Apr 05, 2023 | 50.27 | 50.35 | 50.16 | 50.30 | 7,089 | +0.15(+0.29%) |
Apr 04, 2023 | 50.39 | 50.39 | 50.11 | 50.15 | 3,859 | -0.12(-0.24%) |
Apr 03, 2023 | 49.85 | 50.27 | 49.79 | 50.27 | 14,946 | +0.53(+1.06%) |
Mar 31, 2023 | 49.92 | 49.92 | 49.61 | 49.74 | 10,313 | +0.55(+1.12%) |
Mar 30, 2023 | 49.43 | 49.54 | 49.18 | 49.19 | 43,867 | +0.06(+0.12%) |
Mar 29, 2023 | 49.03 | 49.16 | 48.88 | 49.13 | 74,469 | +0.83(+1.72%) |
Mar 28, 2023 | 48.30 | 48.40 | 48.11 | 48.30 | 29,821 | -0.37(-0.75%) |
Mar 27, 2023 | 48.60 | 48.70 | 48.51 | 48.67 | 9,965 | -0.65(-1.33%) |
Mar 24, 2023 | 48.90 | 49.32 | 48.73 | 49.32 | 80,815 | -0.09(-0.18%) |
Mar 23, 2023 | 49.69 | 49.87 | 49.38 | 49.41 | 19,515 | +0.17(+0.35%) |
Mar 22, 2023 | 49.47 | 49.68 | 49.08 | 49.24 | 20,584 | -0.02(-0.04%) |
Mar 21, 2023 | 49.31 | 49.47 | 49.09 | 49.26 | 26,389 | -0.01(-0.02%) |
Mar 20, 2023 | 49.23 | 49.31 | 49.18 | 49.27 | 64,431 | +0.05(+0.10%) |
Mar 17, 2023 | 49.47 | 49.55 | 49.09 | 49.22 | 28,665 | -0.36(-0.73%) |
Mar 16, 2023 | 48.91 | 49.61 | 48.78 | 49.58 | 32,163 | +0.56(+1.14%) |
Mar 15, 2023 | 48.88 | 49.17 | 48.73 | 49.02 | 49,283 | -0.80(-1.60%) |
Mar 14, 2023 | 49.89 | 50.01 | 49.67 | 49.82 | 47,295 | -0.11(-0.23%) |
Mar 13, 2023 | 50.07 | 50.46 | 49.93 | 49.93 | 9,628 | -1.00(-1.96%) |
Mar 10, 2023 | 51.28 | 51.37 | 50.93 | 50.93 | 57,623 | -0.55(-1.07%) |
Mar 09, 2023 | 51.67 | 51.83 | 51.17 | 51.48 | 22,763 | -0.36(-0.69%) |
Mar 08, 2023 | 51.74 | 51.85 | 51.64 | 51.84 | 12,460 | +0.51(+0.99%) |
Mar 07, 2023 | 52.07 | 52.07 | 51.33 | 51.33 | 13,068 | -0.35(-0.68%) |
Mar 06, 2023 | 51.83 | 51.96 | 51.67 | 51.68 | 8,072 | -0.10(-0.19%) |
Mar 03, 2023 | 51.18 | 51.82 | 51.18 | 51.78 | 58,237 | +0.90(+1.77%) |
Mar 02, 2023 | 50.60 | 50.96 | 50.39 | 50.88 | 11,086 | +0.34(+0.67%) |
Mar 01, 2023 | 50.75 | 50.93 | 50.49 | 50.54 | 15,829 | +0.49(+0.98%) |
Feb 28, 2023 | 50.13 | 50.31 | 49.93 | 50.05 | 28,011 | +0.26(+0.52%) |
Feb 27, 2023 | 50.02 | 50.04 | 49.78 | 49.79 | 37,585 | -0.12(-0.24%) |
Feb 24, 2023 | 50.03 | 50.17 | 49.80 | 49.91 | 207,577 | -0.65(-1.29%) |
Feb 23, 2023 | 50.52 | 50.64 | 50.26 | 50.56 | 42,843 | +0.37(+0.74%) |
Feb 22, 2023 | 50.37 | 50.51 | 50.19 | 50.19 | 60,826 | -0.33(-0.65%) |
Feb 21, 2023 | 50.77 | 50.94 | 50.52 | 50.52 | 11,821 | -0.52(-1.02%) |
Feb 17, 2023 | 51.13 | 51.42 | 50.96 | 51.04 | 12,124 | -0.11(-0.22%) |
Feb 16, 2023 | 51.12 | 51.43 | 51.12 | 51.15 | 13,591 | +0.19(+0.37%) |
Feb 15, 2023 | 50.77 | 51.02 | 50.50 | 50.96 | 25,260 | +0.43(+0.85%) |
Feb 14, 2023 | 50.51 | 50.91 | 50.26 | 50.53 | 30,947 | -0.62(-1.21%) |
Feb 13, 2023 | 51.07 | 51.33 | 51.07 | 51.15 | 21,407 | -0.49(-0.95%) |
Feb 10, 2023 | 51.64 | 51.83 | 51.52 | 51.64 | 33,809 | +0.46(+0.90%) |
Feb 09, 2023 | 51.42 | 51.62 | 51.02 | 51.18 | 18,287 | -0.35(-0.68%) |
Feb 08, 2023 | 51.39 | 51.53 | 51.16 | 51.53 | 21,483 | +0.57(+1.12%) |
Feb 07, 2023 | 50.90 | 51.15 | 50.70 | 50.96 | 24,548 | -0.08(-0.16%) |
Feb 06, 2023 | 50.98 | 51.32 | 50.72 | 51.04 | 40,471 | +0.44(+0.87%) |
Feb 03, 2023 | 50.73 | 51.20 | 50.60 | 50.60 | 56,275 | -0.72(-1.40%) |
Feb 02, 2023 | 51.28 | 51.47 | 51.00 | 51.32 | 85,240 | +0.13(+0.25%) |