Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.21 | 50.76 | 49.86 | 50.44 | 112,199 | -0.24(-0.47%) |
Apr 27, 2023 | 48.99 | 50.69 | 48.63 | 50.68 | 77,374 | +1.73(+3.53%) |
Apr 26, 2023 | 49.15 | 49.21 | 48.09 | 48.95 | 88,926 | -0.52(-1.05%) |
Apr 25, 2023 | 49.18 | 50.36 | 49.01 | 49.47 | 85,231 | -0.15(-0.30%) |
Apr 24, 2023 | 49.17 | 49.78 | 48.68 | 49.62 | 70,891 | +0.29(+0.59%) |
Apr 21, 2023 | 49.47 | 50.34 | 48.41 | 49.33 | 100,711 | -0.04(-0.08%) |
Apr 20, 2023 | 47.80 | 49.75 | 47.80 | 49.37 | 62,241 | +1.40(+2.92%) |
Apr 19, 2023 | 48.16 | 48.74 | 47.88 | 47.97 | 90,340 | -0.32(-0.66%) |
Apr 18, 2023 | 49.75 | 49.94 | 48.07 | 48.29 | 79,356 | -1.35(-2.72%) |
Apr 17, 2023 | 48.66 | 49.79 | 47.79 | 49.64 | 95,518 | +1.24(+2.56%) |
Apr 14, 2023 | 48.81 | 49.15 | 48.08 | 48.40 | 50,048 | -0.52(-1.06%) |
Apr 13, 2023 | 48.12 | 48.92 | 48.05 | 48.92 | 65,188 | +1.10(+2.30%) |
Apr 12, 2023 | 49.16 | 49.32 | 47.70 | 47.82 | 99,219 | -1.02(-2.09%) |
Apr 11, 2023 | 47.84 | 49.26 | 47.70 | 48.84 | 117,256 | +0.92(+1.92%) |
Apr 10, 2023 | 46.56 | 48.03 | 46.24 | 47.92 | 87,394 | +0.92(+1.96%) |
Apr 06, 2023 | 46.07 | 47.00 | 45.35 | 47.00 | 99,013 | +1.11(+2.42%) |
Apr 05, 2023 | 45.01 | 46.33 | 44.81 | 45.89 | 165,552 | +0.88(+1.96%) |
Apr 04, 2023 | 44.26 | 45.28 | 43.48 | 45.01 | 111,314 | +0.88(+1.99%) |
Apr 03, 2023 | 44.26 | 44.41 | 43.39 | 44.13 | 78,396 | -0.16(-0.36%) |
Mar 31, 2023 | 43.94 | 45.06 | 42.26 | 44.29 | 163,089 | +0.56(+1.28%) |
Mar 30, 2023 | 42.98 | 44.51 | 42.98 | 43.73 | 119,492 | +1.01(+2.36%) |
Mar 29, 2023 | 43.16 | 43.16 | 42.01 | 42.72 | 86,159 | +0.00(+0.00%) |
Mar 28, 2023 | 41.63 | 42.80 | 41.36 | 42.72 | 116,998 | +0.84(+2.01%) |
Mar 27, 2023 | 42.25 | 42.38 | 41.51 | 41.88 | 60,586 | +0.00(+0.00%) |
Mar 24, 2023 | 41.06 | 42.10 | 40.53 | 41.88 | 74,861 | +0.47(+1.13%) |
Mar 23, 2023 | 41.46 | 42.38 | 40.72 | 41.41 | 74,225 | +0.32(+0.78%) |
Mar 22, 2023 | 43.20 | 43.20 | 41.09 | 41.09 | 76,991 | -1.99(-4.62%) |
Mar 21, 2023 | 42.50 | 43.30 | 42.20 | 43.08 | 84,741 | +1.08(+2.57%) |
Mar 20, 2023 | 42.78 | 43.30 | 42.00 | 42.00 | 90,459 | -0.57(-1.34%) |
Mar 17, 2023 | 42.04 | 43.42 | 41.33 | 42.57 | 228,305 | +0.47(+1.12%) |
Mar 16, 2023 | 40.96 | 42.61 | 40.49 | 42.10 | 105,877 | +0.61(+1.47%) |
Mar 15, 2023 | 39.87 | 41.53 | 39.46 | 41.49 | 86,567 | +0.85(+2.09%) |
Mar 14, 2023 | 40.96 | 42.05 | 39.80 | 40.64 | 191,025 | +0.91(+2.29%) |
Mar 13, 2023 | 39.07 | 40.80 | 38.52 | 39.73 | 175,434 | +0.04(+0.10%) |
Mar 10, 2023 | 40.04 | 40.54 | 38.62 | 39.69 | 132,584 | -0.62(-1.54%) |
Mar 09, 2023 | 41.50 | 42.60 | 40.07 | 40.31 | 104,396 | -1.19(-2.87%) |
Mar 08, 2023 | 43.05 | 43.37 | 41.45 | 41.50 | 294,316 | -1.56(-3.62%) |
Mar 07, 2023 | 43.99 | 44.00 | 42.99 | 43.06 | 117,752 | -1.03(-2.34%) |
Mar 06, 2023 | 44.88 | 44.99 | 43.34 | 44.09 | 118,489 | -0.75(-1.67%) |
Mar 03, 2023 | 43.69 | 44.96 | 43.10 | 44.84 | 127,462 | +1.52(+3.51%) |
Mar 02, 2023 | 43.78 | 44.64 | 42.70 | 43.32 | 139,096 | -0.99(-2.23%) |
Mar 01, 2023 | 41.70 | 46.00 | 41.30 | 44.31 | 202,340 | +0.55(+1.26%) |
Feb 28, 2023 | 44.04 | 45.35 | 43.67 | 43.76 | 236,070 | -0.31(-0.70%) |
Feb 27, 2023 | 44.28 | 44.57 | 43.82 | 44.07 | 149,806 | +0.28(+0.64%) |
Feb 24, 2023 | 43.86 | 44.34 | 42.77 | 43.79 | 101,112 | -0.95(-2.12%) |
Feb 23, 2023 | 44.14 | 44.93 | 43.55 | 44.74 | 117,892 | +1.19(+2.73%) |
Feb 22, 2023 | 43.97 | 44.28 | 43.35 | 43.55 | 77,107 | -0.46(-1.05%) |
Feb 21, 2023 | 44.31 | 44.31 | 43.03 | 44.01 | 121,436 | -0.82(-1.83%) |
Feb 17, 2023 | 44.02 | 45.45 | 43.50 | 44.83 | 82,733 | +0.80(+1.82%) |
Feb 16, 2023 | 45.02 | 45.55 | 43.94 | 44.03 | 131,425 | -1.80(-3.93%) |
Feb 15, 2023 | 44.67 | 46.41 | 43.83 | 45.83 | 102,757 | +0.73(+1.62%) |
Feb 14, 2023 | 44.96 | 45.90 | 44.39 | 45.10 | 90,235 | -0.13(-0.29%) |
Feb 13, 2023 | 45.64 | 46.22 | 44.82 | 45.23 | 85,376 | -0.38(-0.83%) |
Feb 10, 2023 | 45.23 | 45.67 | 44.69 | 45.61 | 66,886 | +0.09(+0.20%) |
Feb 09, 2023 | 46.59 | 46.84 | 45.08 | 45.52 | 72,969 | -0.69(-1.49%) |
Feb 08, 2023 | 47.37 | 48.19 | 45.86 | 46.21 | 74,739 | -1.54(-3.23%) |
Feb 07, 2023 | 47.87 | 48.49 | 47.13 | 47.75 | 102,827 | -0.07(-0.15%) |
Feb 06, 2023 | 48.45 | 49.30 | 47.25 | 47.82 | 61,432 | -0.80(-1.65%) |
Feb 03, 2023 | 49.18 | 49.94 | 48.52 | 48.62 | 114,019 | -1.15(-2.31%) |
Feb 02, 2023 | 47.96 | 50.41 | 47.96 | 49.77 | 159,537 | +2.78(+5.92%) |