Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.13 | 48.56 | 48.13 | 48.44 | 11,179 | +0.67(+1.40%) |
Apr 27, 2023 | 47.63 | 47.94 | 47.63 | 47.77 | 3,250 | +0.39(+0.82%) |
Apr 26, 2023 | 47.66 | 47.66 | 47.28 | 47.38 | 4,742 | -0.42(-0.87%) |
Apr 25, 2023 | 48.10 | 48.10 | 47.62 | 47.80 | 2,333 | -0.40(-0.83%) |
Apr 24, 2023 | 47.97 | 48.19 | 47.97 | 48.19 | 1,930 | +0.65(+1.37%) |
Apr 21, 2023 | 47.58 | 47.60 | 47.40 | 47.54 | 28,120 | +0.17(+0.37%) |
Apr 20, 2023 | 47.58 | 47.75 | 47.37 | 47.37 | 20,477 | -0.63(-1.31%) |
Apr 19, 2023 | 47.92 | 48.00 | 47.79 | 48.00 | 1,911 | +0.01(+0.03%) |
Apr 18, 2023 | 47.96 | 48.07 | 47.88 | 47.99 | 13,026 | +0.06(+0.13%) |
Apr 17, 2023 | 47.87 | 47.92 | 47.51 | 47.92 | 8,040 | +0.08(+0.16%) |
Apr 14, 2023 | 48.42 | 48.47 | 47.77 | 47.84 | 5,683 | -1.18(-2.41%) |
Apr 13, 2023 | 48.68 | 49.14 | 48.68 | 49.03 | 8,312 | +0.84(+1.74%) |
Apr 12, 2023 | 48.37 | 48.45 | 48.07 | 48.19 | 4,612 | +0.06(+0.13%) |
Apr 11, 2023 | 48.12 | 48.16 | 47.88 | 48.13 | 15,976 | -0.16(-0.32%) |
Apr 10, 2023 | 48.05 | 48.42 | 48.05 | 48.28 | 11,346 | -0.12(-0.24%) |
Apr 06, 2023 | 48.51 | 48.59 | 48.39 | 48.40 | 20,569 | -0.47(-0.95%) |
Apr 05, 2023 | 48.82 | 48.87 | 48.57 | 48.86 | 25,420 | +0.09(+0.18%) |
Apr 04, 2023 | 48.67 | 48.78 | 48.57 | 48.78 | 6,220 | +0.32(+0.66%) |
Apr 03, 2023 | 48.30 | 48.63 | 48.04 | 48.46 | 187,063 | +0.01(+0.02%) |
Mar 31, 2023 | 48.54 | 48.61 | 48.41 | 48.45 | 58,322 | -0.28(-0.58%) |
Mar 30, 2023 | 48.51 | 48.82 | 48.50 | 48.73 | 16,722 | +1.02(+2.14%) |
Mar 29, 2023 | 47.74 | 47.86 | 47.58 | 47.71 | 8,185 | -0.03(-0.06%) |
Mar 28, 2023 | 47.59 | 47.74 | 47.58 | 47.74 | 4,370 | +0.88(+1.88%) |
Mar 27, 2023 | 46.97 | 47.00 | 46.83 | 46.86 | 15,606 | +0.08(+0.17%) |
Mar 24, 2023 | 46.60 | 46.87 | 46.57 | 46.78 | 8,200 | -0.35(-0.74%) |
Mar 23, 2023 | 47.27 | 47.52 | 46.97 | 47.13 | 6,733 | +0.39(+0.83%) |
Mar 22, 2023 | 46.71 | 47.19 | 46.71 | 46.74 | 7,728 | +0.26(+0.56%) |
Mar 21, 2023 | 46.70 | 46.70 | 46.33 | 46.48 | 11,615 | -0.55(-1.18%) |
Mar 20, 2023 | 47.26 | 47.26 | 47.03 | 47.03 | 14,889 | -0.36(-0.76%) |
Mar 17, 2023 | 47.27 | 47.43 | 47.14 | 47.39 | 8,306 | +0.39(+0.83%) |
Mar 16, 2023 | 46.44 | 47.00 | 46.37 | 47.00 | 4,727 | +0.89(+1.94%) |
Mar 15, 2023 | 46.10 | 46.22 | 45.74 | 46.11 | 58,752 | -1.16(-2.46%) |
Mar 14, 2023 | 46.87 | 47.27 | 46.80 | 47.27 | 24,390 | +0.82(+1.75%) |
Mar 13, 2023 | 46.17 | 46.72 | 46.16 | 46.46 | 55,999 | +0.06(+0.13%) |
Mar 10, 2023 | 46.69 | 46.83 | 46.10 | 46.40 | 31,963 | +0.10(+0.21%) |
Mar 09, 2023 | 46.85 | 47.02 | 46.30 | 46.30 | 85,713 | -0.61(-1.30%) |
Mar 08, 2023 | 47.16 | 47.16 | 46.89 | 46.91 | 2,416 | -0.08(-0.17%) |
Mar 07, 2023 | 47.72 | 47.79 | 46.82 | 46.99 | 14,116 | -0.66(-1.38%) |
Mar 06, 2023 | 47.80 | 47.92 | 47.61 | 47.65 | 21,382 | -0.62(-1.29%) |
Mar 03, 2023 | 48.03 | 48.27 | 47.80 | 48.27 | 23,294 | +0.20(+0.42%) |
Mar 02, 2023 | 47.77 | 48.17 | 47.77 | 48.07 | 30,410 | +0.01(+0.02%) |
Mar 01, 2023 | 47.90 | 48.22 | 47.75 | 48.06 | 241,146 | +0.56(+1.18%) |
Feb 28, 2023 | 47.42 | 47.68 | 47.26 | 47.50 | 91,048 | +0.48(+1.01%) |
Feb 27, 2023 | 47.20 | 47.44 | 46.87 | 47.02 | 211,928 | +0.13(+0.27%) |
Feb 24, 2023 | 47.52 | 47.68 | 46.77 | 46.89 | 630,564 | -1.43(-2.95%) |
Feb 23, 2023 | 48.62 | 48.70 | 47.98 | 48.32 | 141,453 | +0.25(+0.52%) |
Feb 22, 2023 | 47.84 | 48.17 | 47.78 | 48.07 | 138,239 | +0.24(+0.51%) |
Feb 21, 2023 | 47.97 | 47.97 | 47.55 | 47.83 | 132,223 | -1.66(-3.35%) |
Feb 17, 2023 | 49.32 | 49.67 | 49.23 | 49.48 | 72,988 | -0.09(-0.18%) |
Feb 16, 2023 | 49.48 | 49.80 | 49.40 | 49.57 | 11,741 | -0.20(-0.41%) |
Feb 15, 2023 | 49.18 | 49.85 | 48.91 | 49.78 | 160,423 | +0.16(+0.31%) |
Feb 14, 2023 | 49.50 | 49.98 | 49.26 | 49.62 | 15,609 | -0.29(-0.58%) |
Feb 13, 2023 | 49.82 | 50.19 | 49.82 | 49.91 | 33,614 | -0.10(-0.19%) |
Feb 10, 2023 | 50.09 | 50.09 | 49.65 | 50.01 | 36,819 | +0.14(+0.27%) |
Feb 09, 2023 | 50.53 | 50.53 | 49.82 | 49.87 | 28,420 | -0.32(-0.64%) |
Feb 08, 2023 | 50.16 | 50.21 | 49.91 | 50.19 | 134,366 | +0.11(+0.21%) |
Feb 07, 2023 | 49.58 | 50.18 | 49.37 | 50.09 | 121,307 | +0.02(+0.05%) |
Feb 06, 2023 | 49.83 | 50.15 | 49.59 | 50.06 | 31,318 | -0.30(-0.59%) |
Feb 03, 2023 | 50.71 | 50.99 | 50.34 | 50.36 | 19,090 | -1.15(-2.24%) |
Feb 02, 2023 | 51.76 | 51.76 | 51.33 | 51.51 | 15,536 | +0.36(+0.70%) |