Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.33 | 48.13 | 46.97 | 47.28 | 180,496 | -0.12(-0.24%) |
Apr 27, 2023 | 46.29 | 47.45 | 46.00 | 47.40 | 168,414 | +1.16(+2.51%) |
Apr 26, 2023 | 46.44 | 46.77 | 46.13 | 46.24 | 176,148 | -0.55(-1.18%) |
Apr 25, 2023 | 47.41 | 47.65 | 46.44 | 46.79 | 264,801 | -1.01(-2.10%) |
Apr 24, 2023 | 46.62 | 47.87 | 46.62 | 47.80 | 233,967 | +1.08(+2.32%) |
Apr 21, 2023 | 46.63 | 46.85 | 46.11 | 46.71 | 184,047 | +0.12(+0.25%) |
Apr 20, 2023 | 46.14 | 46.92 | 45.98 | 46.60 | 279,988 | -0.18(-0.39%) |
Apr 19, 2023 | 46.16 | 46.91 | 45.97 | 46.78 | 161,498 | +0.46(+1.00%) |
Apr 18, 2023 | 46.15 | 46.53 | 45.91 | 46.32 | 289,403 | +0.50(+1.10%) |
Apr 17, 2023 | 46.07 | 46.94 | 45.46 | 45.81 | 229,925 | -0.01(-0.02%) |
Apr 14, 2023 | 46.39 | 46.92 | 45.74 | 45.82 | 258,399 | -0.28(-0.61%) |
Apr 13, 2023 | 45.96 | 46.27 | 45.17 | 46.10 | 210,927 | +0.20(+0.44%) |
Apr 12, 2023 | 46.23 | 46.38 | 45.08 | 45.90 | 334,392 | -0.06(-0.13%) |
Apr 11, 2023 | 45.94 | 46.43 | 45.66 | 45.96 | 275,533 | +0.40(+0.87%) |
Apr 10, 2023 | 45.02 | 45.63 | 44.91 | 45.56 | 407,265 | +0.44(+0.96%) |
Apr 06, 2023 | 45.46 | 45.65 | 44.88 | 45.13 | 335,890 | -0.29(-0.64%) |
Apr 05, 2023 | 46.41 | 46.41 | 45.36 | 45.42 | 214,888 | -1.09(-2.35%) |
Apr 04, 2023 | 48.16 | 48.16 | 46.37 | 46.51 | 183,599 | -1.41(-2.95%) |
Apr 03, 2023 | 47.67 | 48.35 | 47.27 | 47.92 | 240,440 | +0.11(+0.22%) |
Mar 31, 2023 | 47.53 | 48.17 | 47.40 | 47.81 | 303,402 | +0.69(+1.46%) |
Mar 30, 2023 | 47.44 | 47.84 | 46.62 | 47.13 | 309,518 | -0.04(-0.08%) |
Mar 29, 2023 | 48.09 | 48.09 | 46.83 | 47.17 | 320,512 | -0.77(-1.61%) |
Mar 28, 2023 | 47.25 | 48.05 | 47.25 | 47.94 | 176,823 | +0.60(+1.27%) |
Mar 27, 2023 | 47.73 | 47.81 | 46.90 | 47.34 | 185,322 | +0.01(+0.02%) |
Mar 24, 2023 | 46.35 | 47.41 | 46.05 | 47.33 | 234,317 | +0.64(+1.37%) |
Mar 23, 2023 | 46.96 | 47.43 | 46.30 | 46.69 | 235,776 | -0.11(-0.23%) |
Mar 22, 2023 | 46.46 | 47.76 | 46.46 | 46.80 | 263,510 | +0.26(+0.56%) |
Mar 21, 2023 | 47.26 | 47.77 | 46.39 | 46.54 | 366,063 | -0.12(-0.25%) |
Mar 20, 2023 | 46.09 | 48.18 | 46.05 | 46.65 | 460,006 | +0.71(+1.54%) |
Mar 17, 2023 | 47.18 | 47.37 | 45.81 | 45.95 | 777,076 | -1.64(-3.46%) |
Mar 16, 2023 | 46.62 | 47.99 | 46.15 | 47.59 | 434,096 | +0.33(+0.70%) |
Mar 15, 2023 | 46.92 | 47.94 | 46.09 | 47.26 | 285,299 | -0.48(-1.01%) |
Mar 14, 2023 | 47.71 | 48.14 | 46.70 | 47.75 | 414,968 | +1.11(+2.39%) |
Mar 13, 2023 | 45.92 | 46.83 | 45.65 | 46.63 | 338,025 | +0.14(+0.29%) |
Mar 10, 2023 | 48.06 | 48.06 | 46.36 | 46.50 | 325,670 | -1.82(-3.76%) |
Mar 09, 2023 | 48.36 | 48.99 | 46.33 | 48.32 | 297,594 | +0.07(+0.14%) |
Mar 08, 2023 | 48.52 | 48.52 | 47.94 | 48.25 | 195,149 | -0.06(-0.12%) |
Mar 07, 2023 | 47.81 | 48.37 | 47.30 | 48.31 | 208,369 | +0.50(+1.05%) |
Mar 06, 2023 | 48.93 | 48.93 | 47.43 | 47.80 | 222,596 | -0.88(-1.82%) |
Mar 03, 2023 | 48.79 | 48.79 | 47.71 | 48.69 | 222,980 | +0.12(+0.24%) |
Mar 02, 2023 | 47.70 | 48.85 | 47.34 | 48.57 | 217,368 | +0.53(+1.10%) |
Mar 01, 2023 | 48.06 | 48.44 | 44.56 | 48.05 | 231,497 | -0.47(-0.97%) |
Feb 28, 2023 | 48.77 | 49.41 | 48.15 | 48.52 | 302,486 | -0.17(-0.36%) |
Feb 27, 2023 | 48.95 | 49.34 | 48.40 | 48.69 | 235,354 | +0.12(+0.24%) |
Feb 24, 2023 | 48.30 | 48.86 | 48.18 | 48.57 | 239,291 | -0.05(-0.10%) |
Feb 23, 2023 | 49.82 | 49.82 | 48.18 | 48.62 | 255,388 | -1.24(-2.49%) |
Feb 22, 2023 | 49.83 | 50.74 | 49.44 | 49.86 | 314,788 | +0.03(+0.06%) |
Feb 21, 2023 | 51.58 | 52.01 | 49.80 | 49.83 | 286,438 | -2.49(-4.76%) |
Feb 17, 2023 | 53.13 | 53.58 | 52.25 | 52.33 | 363,839 | -0.55(-1.04%) |
Feb 16, 2023 | 51.90 | 53.20 | 51.76 | 52.87 | 273,159 | +0.45(+0.86%) |
Feb 15, 2023 | 51.46 | 52.54 | 51.37 | 52.42 | 247,769 | +0.40(+0.78%) |
Feb 14, 2023 | 51.58 | 52.20 | 51.47 | 52.02 | 251,475 | +0.08(+0.15%) |
Feb 13, 2023 | 50.83 | 52.09 | 50.83 | 51.94 | 277,202 | +1.12(+2.20%) |
Feb 10, 2023 | 51.02 | 51.33 | 50.38 | 50.83 | 293,066 | -0.12(-0.23%) |
Feb 09, 2023 | 51.08 | 51.72 | 50.49 | 50.94 | 332,106 | +0.06(+0.11%) |
Feb 08, 2023 | 50.31 | 51.10 | 50.07 | 50.88 | 252,952 | +0.41(+0.82%) |
Feb 07, 2023 | 49.84 | 51.02 | 49.50 | 50.47 | 264,979 | +0.27(+0.54%) |
Feb 06, 2023 | 51.40 | 52.05 | 49.62 | 50.20 | 309,169 | -1.32(-2.56%) |
Feb 03, 2023 | 51.62 | 51.90 | 50.72 | 51.52 | 348,261 | -0.39(-0.76%) |
Feb 02, 2023 | 51.32 | 51.94 | 50.63 | 51.91 | 465,012 | +0.88(+1.73%) |