Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.29 | 52.75 | 51.18 | 52.60 | 60,004 | +1.73(+3.40%) |
Apr 27, 2023 | 50.20 | 50.98 | 49.88 | 50.87 | 34,438 | +1.25(+2.52%) |
Apr 26, 2023 | 48.89 | 49.62 | 48.77 | 49.62 | 44,894 | +0.79(+1.62%) |
Apr 25, 2023 | 49.87 | 49.87 | 48.83 | 48.83 | 22,748 | -0.91(-1.83%) |
Apr 24, 2023 | 50.61 | 50.94 | 49.72 | 49.74 | 30,174 | -0.85(-1.68%) |
Apr 21, 2023 | 51.00 | 51.00 | 50.47 | 50.59 | 25,459 | -0.11(-0.22%) |
Apr 20, 2023 | 50.65 | 50.86 | 50.41 | 50.70 | 16,913 | -0.14(-0.28%) |
Apr 19, 2023 | 50.44 | 50.89 | 50.23 | 50.84 | 23,675 | +0.49(+0.97%) |
Apr 18, 2023 | 51.50 | 51.55 | 49.62 | 50.35 | 67,893 | -1.09(-2.12%) |
Apr 17, 2023 | 52.28 | 52.71 | 51.44 | 51.44 | 29,988 | -0.90(-1.72%) |
Apr 14, 2023 | 51.86 | 52.42 | 51.75 | 52.34 | 20,268 | +0.10(+0.19%) |
Apr 13, 2023 | 51.93 | 52.70 | 51.75 | 52.24 | 20,225 | +0.45(+0.87%) |
Apr 12, 2023 | 52.52 | 53.09 | 51.59 | 51.79 | 41,449 | -0.42(-0.80%) |
Apr 11, 2023 | 51.33 | 52.37 | 51.33 | 52.21 | 60,574 | +0.47(+0.91%) |
Apr 10, 2023 | 50.81 | 51.80 | 50.39 | 51.74 | 14,436 | +0.77(+1.51%) |
Apr 06, 2023 | 50.97 | 0 | -0.13(-0.25%) | |||
Apr 05, 2023 | 53.21 | 53.21 | 50.78 | 51.10 | 37,301 | -2.40(-4.49%) |
Apr 04, 2023 | 53.52 | 53.57 | 52.52 | 53.50 | 19,760 | +0.94(+1.79%) |
Apr 03, 2023 | 55.72 | 55.72 | 52.07 | 52.56 | 50,016 | -2.46(-4.47%) |
Mar 31, 2023 | 53.45 | 55.08 | 53.45 | 55.02 | 55,134 | +2.53(+4.82%) |
Mar 30, 2023 | 53.64 | 53.64 | 52.22 | 52.49 | 33,290 | -0.34(-0.64%) |
Mar 29, 2023 | 52.52 | 53.57 | 52.48 | 52.83 | 24,272 | +0.71(+1.36%) |
Mar 28, 2023 | 53.58 | 53.58 | 51.85 | 52.12 | 21,712 | -0.85(-1.60%) |
Mar 27, 2023 | 53.00 | 53.55 | 52.53 | 52.97 | 24,975 | +0.53(+1.01%) |
Mar 24, 2023 | 53.23 | 53.49 | 51.46 | 52.44 | 19,274 | -0.78(-1.47%) |
Mar 23, 2023 | 52.01 | 54.39 | 52.01 | 53.22 | 54,278 | +1.44(+2.78%) |
Mar 22, 2023 | 52.31 | 52.71 | 51.33 | 51.78 | 16,910 | -0.57(-1.09%) |
Mar 21, 2023 | 51.82 | 52.35 | 51.31 | 52.35 | 11,638 | +0.92(+1.79%) |
Mar 20, 2023 | 53.31 | 53.31 | 50.88 | 51.43 | 39,966 | -1.28(-2.43%) |
Mar 17, 2023 | 52.85 | 53.59 | 52.42 | 52.71 | 99,952 | -0.14(-0.26%) |
Mar 16, 2023 | 52.48 | 53.59 | 51.69 | 52.85 | 31,176 | +0.18(+0.34%) |
Mar 15, 2023 | 53.00 | 53.87 | 52.02 | 52.67 | 48,972 | -1.05(-1.95%) |
Mar 14, 2023 | 52.03 | 53.91 | 51.62 | 53.72 | 74,162 | +2.64(+5.17%) |
Mar 13, 2023 | 48.99 | 51.23 | 48.30 | 51.08 | 64,639 | +1.96(+3.99%) |
Mar 10, 2023 | 51.08 | 51.16 | 48.53 | 49.12 | 53,572 | -1.66(-3.27%) |
Mar 09, 2023 | 50.49 | 54.40 | 48.75 | 50.78 | 66,510 | +1.39(+2.81%) |
Mar 08, 2023 | 48.72 | 49.87 | 48.47 | 49.39 | 27,205 | +0.47(+0.96%) |
Mar 07, 2023 | 49.54 | 50.16 | 48.58 | 48.92 | 31,825 | -0.62(-1.25%) |
Mar 06, 2023 | 48.97 | 50.26 | 48.96 | 49.54 | 30,510 | +0.41(+0.83%) |
Mar 03, 2023 | 48.70 | 49.47 | 48.70 | 49.13 | 31,817 | +0.57(+1.17%) |
Mar 02, 2023 | 46.87 | 48.66 | 46.87 | 48.56 | 36,490 | +0.95(+2.00%) |
Mar 01, 2023 | 47.26 | 48.01 | 47.03 | 47.61 | 28,969 | -0.36(-0.75%) |
Feb 28, 2023 | 46.91 | 48.16 | 46.90 | 47.97 | 58,146 | +0.83(+1.76%) |
Feb 27, 2023 | 47.05 | 47.83 | 46.80 | 47.14 | 15,221 | +0.16(+0.34%) |
Feb 24, 2023 | 48.20 | 48.20 | 46.65 | 46.98 | 12,884 | -2.03(-4.14%) |
Feb 23, 2023 | 50.45 | 50.45 | 48.40 | 49.01 | 37,438 | -0.78(-1.57%) |
Feb 22, 2023 | 49.49 | 50.39 | 48.99 | 49.79 | 24,626 | +0.59(+1.20%) |
Feb 21, 2023 | 50.69 | 50.69 | 49.00 | 49.20 | 23,632 | -1.66(-3.26%) |
Feb 17, 2023 | 50.86 | 0 | -0.59(-1.15%) | |||
Feb 16, 2023 | 52.30 | 52.54 | 51.30 | 51.45 | 44,444 | -1.77(-3.33%) |
Feb 15, 2023 | 49.58 | 53.93 | 49.58 | 53.22 | 74,032 | +3.34(+6.70%) |
Feb 14, 2023 | 49.18 | 50.51 | 49.00 | 49.88 | 38,484 | -0.25(-0.50%) |
Feb 13, 2023 | 49.78 | 51.17 | 49.78 | 50.13 | 33,714 | +0.15(+0.30%) |
Feb 10, 2023 | 51.00 | 51.04 | 49.77 | 49.98 | 53,307 | -1.57(-3.05%) |
Feb 09, 2023 | 53.11 | 53.53 | 51.37 | 51.55 | 47,411 | -1.07(-2.03%) |
Feb 08, 2023 | 53.26 | 53.26 | 52.50 | 52.62 | 52,513 | -0.39(-0.74%) |
Feb 07, 2023 | 53.16 | 53.25 | 51.65 | 53.01 | 55,062 | -0.30(-0.56%) |
Feb 06, 2023 | 53.30 | 54.63 | 53.00 | 53.31 | 45,225 | -0.59(-1.09%) |
Feb 03, 2023 | 51.01 | 54.42 | 51.00 | 53.90 | 157,682 | +1.41(+2.69%) |
Feb 02, 2023 | 52.61 | 54.02 | 52.39 | 52.49 | 53,828 | +0.59(+1.14%) |