Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.30 | 44.70 | 43.54 | 44.70 | 117,059 | -0.11(-0.24%) |
Apr 27, 2023 | 44.16 | 44.98 | 44.09 | 44.81 | 98,070 | +0.61(+1.37%) |
Apr 26, 2023 | 45.27 | 45.27 | 43.99 | 44.20 | 297,031 | -2.06(-4.45%) |
Apr 25, 2023 | 47.10 | 47.10 | 46.23 | 46.26 | 131,239 | -1.46(-3.06%) |
Apr 24, 2023 | 47.34 | 47.74 | 47.00 | 47.72 | 118,745 | +0.26(+0.54%) |
Apr 21, 2023 | 47.87 | 47.87 | 47.22 | 47.46 | 111,171 | -0.53(-1.10%) |
Apr 20, 2023 | 47.84 | 48.55 | 47.56 | 47.99 | 116,256 | -0.93(-1.91%) |
Apr 19, 2023 | 49.10 | 49.15 | 48.64 | 48.92 | 156,248 | -0.76(-1.52%) |
Apr 18, 2023 | 50.21 | 50.21 | 49.27 | 49.68 | 102,033 | -0.31(-0.62%) |
Apr 17, 2023 | 48.82 | 49.99 | 48.82 | 49.99 | 93,612 | +1.11(+2.28%) |
Apr 14, 2023 | 49.15 | 49.57 | 48.29 | 48.87 | 74,054 | -0.59(-1.19%) |
Apr 13, 2023 | 48.71 | 49.76 | 48.63 | 49.46 | 109,073 | +1.02(+2.11%) |
Apr 12, 2023 | 50.02 | 50.14 | 48.39 | 48.44 | 91,479 | -0.75(-1.52%) |
Apr 11, 2023 | 48.87 | 49.38 | 48.76 | 49.18 | 106,334 | +0.50(+1.02%) |
Apr 10, 2023 | 47.40 | 48.68 | 47.09 | 48.68 | 164,992 | +0.94(+1.98%) |
Apr 06, 2023 | 47.72 | 47.98 | 47.21 | 47.74 | 144,974 | -0.33(-0.68%) |
Apr 05, 2023 | 49.17 | 49.25 | 47.49 | 48.07 | 161,100 | -1.55(-3.13%) |
Apr 04, 2023 | 50.59 | 50.59 | 49.25 | 49.62 | 106,072 | -1.07(-2.12%) |
Apr 03, 2023 | 51.77 | 52.06 | 50.25 | 50.69 | 155,384 | -1.23(-2.37%) |
Mar 31, 2023 | 50.80 | 52.14 | 50.80 | 51.93 | 84,500 | +1.32(+2.61%) |
Mar 30, 2023 | 50.92 | 51.59 | 50.50 | 50.60 | 78,396 | +0.44(+0.87%) |
Mar 29, 2023 | 49.17 | 50.24 | 48.67 | 50.17 | 133,762 | +1.66(+3.42%) |
Mar 28, 2023 | 48.95 | 48.95 | 48.12 | 48.51 | 118,242 | -0.42(-0.85%) |
Mar 27, 2023 | 49.45 | 49.51 | 48.37 | 48.92 | 111,702 | -0.08(-0.16%) |
Mar 24, 2023 | 48.86 | 49.08 | 48.10 | 49.00 | 88,912 | -0.46(-0.92%) |
Mar 23, 2023 | 49.74 | 51.18 | 48.83 | 49.46 | 329,195 | +0.52(+1.06%) |
Mar 22, 2023 | 50.52 | 50.81 | 48.92 | 48.94 | 90,372 | -1.37(-2.72%) |
Mar 21, 2023 | 49.01 | 50.50 | 49.01 | 50.31 | 198,793 | +2.13(+4.41%) |
Mar 20, 2023 | 47.54 | 48.52 | 47.03 | 48.19 | 66,656 | +0.69(+1.44%) |
Mar 17, 2023 | 48.80 | 48.80 | 46.89 | 47.50 | 131,264 | -1.61(-3.28%) |
Mar 16, 2023 | 48.62 | 49.29 | 47.74 | 49.11 | 148,348 | +0.26(+0.53%) |
Mar 15, 2023 | 49.13 | 49.42 | 47.89 | 48.85 | 111,976 | -1.58(-3.13%) |
Mar 14, 2023 | 51.08 | 51.55 | 49.74 | 50.43 | 84,509 | +0.67(+1.34%) |
Mar 13, 2023 | 48.86 | 50.57 | 48.20 | 49.77 | 110,168 | -0.13(-0.26%) |
Mar 10, 2023 | 51.54 | 51.69 | 49.36 | 49.89 | 92,276 | -1.64(-3.18%) |
Mar 09, 2023 | 53.04 | 53.84 | 51.53 | 51.53 | 159,664 | -1.64(-3.08%) |
Mar 08, 2023 | 52.76 | 53.28 | 52.35 | 53.17 | 86,174 | +0.31(+0.58%) |
Mar 07, 2023 | 53.63 | 53.85 | 52.64 | 52.86 | 67,825 | -1.12(-2.08%) |
Mar 06, 2023 | 54.48 | 54.92 | 53.75 | 53.99 | 68,070 | -0.14(-0.26%) |
Mar 03, 2023 | 52.76 | 54.43 | 52.49 | 54.13 | 126,259 | +1.79(+3.42%) |
Mar 02, 2023 | 51.65 | 52.44 | 50.81 | 52.34 | 133,739 | -0.85(-1.61%) |
Mar 01, 2023 | 53.45 | 53.79 | 52.88 | 53.19 | 62,475 | -0.20(-0.37%) |
Feb 28, 2023 | 53.10 | 53.98 | 53.10 | 53.39 | 85,625 | +0.28(+0.52%) |
Feb 27, 2023 | 52.28 | 53.46 | 52.28 | 53.11 | 76,917 | +1.52(+2.95%) |
Feb 24, 2023 | 51.67 | 51.89 | 51.15 | 51.59 | 107,078 | -1.33(-2.51%) |
Feb 23, 2023 | 53.50 | 53.51 | 51.65 | 52.92 | 150,673 | -0.05(-0.09%) |
Feb 22, 2023 | 52.96 | 53.42 | 52.18 | 52.97 | 115,485 | +0.25(+0.47%) |
Feb 21, 2023 | 54.39 | 54.83 | 52.72 | 52.73 | 118,876 | -2.50(-4.53%) |
Feb 17, 2023 | 55.57 | 55.92 | 54.33 | 55.23 | 94,979 | -0.97(-1.73%) |
Feb 16, 2023 | 57.15 | 58.10 | 56.16 | 56.20 | 100,061 | -1.75(-3.02%) |
Feb 15, 2023 | 55.62 | 57.95 | 55.60 | 57.95 | 145,704 | +2.03(+3.62%) |
Feb 14, 2023 | 54.30 | 56.06 | 53.92 | 55.92 | 86,257 | +0.85(+1.55%) |
Feb 13, 2023 | 54.56 | 55.41 | 54.02 | 55.07 | 261,555 | +0.54(+0.98%) |
Feb 10, 2023 | 54.62 | 54.92 | 53.82 | 54.53 | 93,512 | -0.64(-1.15%) |
Feb 09, 2023 | 57.22 | 57.55 | 54.81 | 55.17 | 157,611 | -0.97(-1.73%) |
Feb 08, 2023 | 57.00 | 57.71 | 56.06 | 56.14 | 232,695 | -0.75(-1.33%) |
Feb 07, 2023 | 56.47 | 57.12 | 55.34 | 56.90 | 106,372 | +0.35(+0.61%) |
Feb 06, 2023 | 56.47 | 57.29 | 56.16 | 56.55 | 149,487 | -0.36(-0.63%) |
Feb 03, 2023 | 56.77 | 58.39 | 56.48 | 56.91 | 254,693 | -1.13(-1.95%) |
Feb 02, 2023 | 58.25 | 59.02 | 57.16 | 58.04 | 201,741 | +0.97(+1.71%) |