Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.94 | 47.20 | 46.37 | 46.61 | 255,286 | -0.27(-0.58%) |
Apr 27, 2023 | 45.30 | 46.93 | 45.30 | 46.88 | 210,905 | +1.53(+3.37%) |
Apr 26, 2023 | 45.51 | 45.89 | 44.90 | 45.35 | 175,148 | -0.42(-0.92%) |
Apr 25, 2023 | 46.17 | 46.27 | 45.68 | 45.78 | 124,507 | -0.58(-1.25%) |
Apr 24, 2023 | 46.96 | 47.04 | 45.98 | 46.36 | 130,797 | -0.46(-0.98%) |
Apr 21, 2023 | 46.81 | 47.09 | 46.26 | 46.81 | 120,605 | +0.11(+0.24%) |
Apr 20, 2023 | 46.76 | 46.99 | 46.49 | 46.70 | 185,893 | -0.24(-0.52%) |
Apr 19, 2023 | 46.81 | 47.11 | 46.41 | 46.95 | 161,386 | +0.00(+0.00%) |
Apr 18, 2023 | 47.32 | 47.49 | 46.48 | 46.95 | 273,738 | -0.49(-1.03%) |
Apr 17, 2023 | 47.13 | 47.68 | 46.82 | 47.43 | 399,179 | +0.41(+0.88%) |
Apr 14, 2023 | 47.37 | 47.61 | 46.68 | 47.02 | 236,033 | -0.16(-0.34%) |
Apr 13, 2023 | 47.33 | 47.56 | 46.67 | 47.18 | 173,300 | -0.13(-0.28%) |
Apr 12, 2023 | 47.91 | 48.29 | 47.29 | 47.31 | 193,894 | -0.45(-0.94%) |
Apr 11, 2023 | 47.43 | 48.27 | 47.24 | 47.76 | 280,782 | +0.33(+0.69%) |
Apr 10, 2023 | 47.12 | 47.53 | 46.65 | 47.43 | 203,472 | +0.19(+0.40%) |
Apr 06, 2023 | 47.28 | 47.49 | 46.82 | 47.25 | 174,030 | +0.34(+0.72%) |
Apr 05, 2023 | 46.18 | 47.50 | 46.18 | 46.91 | 268,332 | +0.50(+1.07%) |
Apr 04, 2023 | 47.21 | 47.42 | 45.75 | 46.41 | 328,837 | -0.57(-1.22%) |
Apr 03, 2023 | 48.23 | 48.51 | 46.45 | 46.98 | 327,879 | -1.32(-2.73%) |
Mar 31, 2023 | 47.83 | 48.32 | 47.41 | 48.30 | 287,087 | +0.73(+1.54%) |
Mar 30, 2023 | 47.09 | 47.61 | 46.96 | 47.57 | 202,359 | +0.99(+2.13%) |
Mar 29, 2023 | 45.94 | 46.63 | 45.94 | 46.58 | 257,633 | +0.82(+1.79%) |
Mar 28, 2023 | 45.60 | 45.95 | 45.50 | 45.76 | 202,059 | +0.01(+0.02%) |
Mar 27, 2023 | 45.71 | 46.41 | 45.62 | 45.75 | 211,668 | +0.35(+0.77%) |
Mar 24, 2023 | 44.27 | 45.43 | 44.21 | 45.40 | 307,978 | +1.02(+2.30%) |
Mar 23, 2023 | 45.24 | 45.95 | 44.19 | 44.38 | 450,570 | -0.79(-1.75%) |
Mar 22, 2023 | 46.99 | 47.07 | 45.05 | 45.17 | 320,264 | -1.88(-3.99%) |
Mar 21, 2023 | 48.08 | 48.12 | 46.76 | 47.05 | 240,318 | -0.51(-1.06%) |
Mar 20, 2023 | 47.44 | 47.77 | 46.94 | 47.56 | 320,573 | +0.67(+1.43%) |
Mar 17, 2023 | 48.34 | 48.58 | 46.88 | 46.88 | 649,392 | -1.68(-3.47%) |
Mar 16, 2023 | 47.91 | 48.88 | 47.88 | 48.57 | 398,381 | -0.02(-0.04%) |
Mar 15, 2023 | 47.68 | 48.91 | 47.41 | 48.59 | 398,704 | +0.17(+0.34%) |
Mar 14, 2023 | 48.50 | 49.17 | 47.86 | 48.42 | 244,732 | +0.87(+1.84%) |
Mar 13, 2023 | 46.83 | 48.26 | 46.83 | 47.55 | 281,097 | +0.40(+0.86%) |
Mar 10, 2023 | 48.26 | 48.62 | 46.88 | 47.14 | 276,701 | -1.24(-2.57%) |
Mar 09, 2023 | 48.67 | 48.71 | 48.17 | 48.38 | 228,263 | -0.16(-0.32%) |
Mar 08, 2023 | 48.18 | 48.62 | 48.06 | 48.54 | 274,546 | +0.52(+1.07%) |
Mar 07, 2023 | 48.73 | 48.73 | 47.88 | 48.02 | 219,290 | -0.68(-1.40%) |
Mar 06, 2023 | 49.47 | 49.51 | 48.44 | 48.71 | 366,974 | -0.86(-1.74%) |
Mar 03, 2023 | 49.97 | 49.97 | 49.31 | 49.57 | 213,463 | +0.08(+0.17%) |
Mar 02, 2023 | 49.17 | 49.61 | 49.03 | 49.49 | 407,026 | +0.06(+0.13%) |
Mar 01, 2023 | 50.38 | 50.66 | 49.19 | 49.42 | 340,559 | -1.17(-2.31%) |
Feb 28, 2023 | 51.14 | 51.42 | 50.59 | 50.59 | 733,798 | -0.52(-1.01%) |
Feb 27, 2023 | 50.65 | 51.27 | 50.57 | 51.11 | 428,759 | +0.76(+1.52%) |
Feb 24, 2023 | 50.25 | 50.55 | 49.49 | 50.34 | 298,634 | -0.42(-0.83%) |
Feb 23, 2023 | 49.65 | 51.16 | 49.44 | 50.77 | 379,401 | +1.18(+2.37%) |
Feb 22, 2023 | 51.73 | 52.51 | 49.40 | 49.59 | 1,115,375 | -3.58(-6.73%) |
Feb 21, 2023 | 53.19 | 53.48 | 53.01 | 53.17 | 273,258 | -0.65(-1.21%) |
Feb 17, 2023 | 54.11 | 54.46 | 53.36 | 53.82 | 316,539 | -0.06(-0.12%) |
Feb 16, 2023 | 52.71 | 54.21 | 52.47 | 53.88 | 143,035 | +0.42(+0.79%) |
Feb 15, 2023 | 52.64 | 53.59 | 52.62 | 53.46 | 186,393 | +0.39(+0.73%) |
Feb 14, 2023 | 53.22 | 53.29 | 52.69 | 53.07 | 218,808 | -0.30(-0.57%) |
Feb 13, 2023 | 53.35 | 53.80 | 53.24 | 53.38 | 266,572 | +0.02(+0.03%) |
Feb 10, 2023 | 51.84 | 53.36 | 51.70 | 53.36 | 452,272 | +1.50(+2.89%) |
Feb 09, 2023 | 52.89 | 53.01 | 51.75 | 51.86 | 435,655 | -0.81(-1.54%) |
Feb 08, 2023 | 52.19 | 52.89 | 52.19 | 52.67 | 285,752 | +0.19(+0.37%) |
Feb 07, 2023 | 52.81 | 53.21 | 52.38 | 52.48 | 304,449 | -0.80(-1.50%) |
Feb 06, 2023 | 54.12 | 54.12 | 52.75 | 53.28 | 208,723 | -1.15(-2.11%) |
Feb 03, 2023 | 54.37 | 54.66 | 53.59 | 54.43 | 277,811 | -0.40(-0.72%) |
Feb 02, 2023 | 54.43 | 55.35 | 54.10 | 54.82 | 267,461 | +0.53(+0.98%) |