Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.08 | 49.28 | 49.08 | 49.22 | 17,071 | +0.17(+0.35%) |
Apr 27, 2023 | 48.81 | 49.11 | 48.75 | 49.05 | 31,011 | +0.51(+1.06%) |
Apr 26, 2023 | 48.71 | 48.71 | 48.49 | 48.53 | 53,330 | +0.18(+0.38%) |
Apr 25, 2023 | 48.54 | 48.61 | 48.31 | 48.35 | 28,596 | -0.53(-1.09%) |
Apr 24, 2023 | 48.76 | 48.95 | 48.76 | 48.88 | 11,477 | +0.10(+0.20%) |
Apr 21, 2023 | 48.91 | 48.91 | 48.65 | 48.79 | 66,816 | -0.18(-0.37%) |
Apr 20, 2023 | 48.97 | 49.17 | 48.97 | 48.97 | 11,634 | -0.07(-0.14%) |
Apr 19, 2023 | 49.04 | 49.18 | 48.98 | 49.04 | 10,981 | -0.35(-0.72%) |
Apr 18, 2023 | 49.44 | 49.50 | 49.30 | 49.39 | 21,493 | -0.01(-0.02%) |
Apr 17, 2023 | 49.49 | 49.49 | 49.27 | 49.40 | 22,343 | +0.12(+0.25%) |
Apr 14, 2023 | 49.35 | 49.45 | 49.05 | 49.27 | 44,696 | -0.20(-0.41%) |
Apr 13, 2023 | 49.51 | 49.60 | 49.44 | 49.48 | 33,760 | +0.34(+0.69%) |
Apr 12, 2023 | 49.37 | 49.37 | 49.10 | 49.14 | 101,684 | +0.09(+0.19%) |
Apr 11, 2023 | 49.00 | 49.12 | 48.99 | 49.05 | 55,331 | +0.51(+1.04%) |
Apr 10, 2023 | 48.38 | 48.59 | 48.35 | 48.54 | 25,144 | +0.11(+0.22%) |
Apr 06, 2023 | 48.19 | 48.52 | 48.19 | 48.43 | 24,587 | +0.12(+0.26%) |
Apr 05, 2023 | 48.69 | 48.69 | 48.17 | 48.31 | 58,893 | -0.33(-0.69%) |
Apr 04, 2023 | 48.41 | 48.68 | 48.41 | 48.64 | 18,379 | +0.19(+0.39%) |
Apr 03, 2023 | 48.19 | 48.47 | 48.19 | 48.45 | 35,850 | +0.23(+0.48%) |
Mar 31, 2023 | 48.52 | 48.52 | 48.16 | 48.22 | 35,735 | -0.07(-0.14%) |
Mar 30, 2023 | 48.43 | 48.43 | 48.16 | 48.29 | 8,739 | +0.25(+0.52%) |
Mar 29, 2023 | 47.89 | 48.09 | 47.68 | 48.04 | 24,889 | +0.32(+0.66%) |
Mar 28, 2023 | 47.74 | 47.82 | 47.66 | 47.73 | 23,206 | +0.25(+0.52%) |
Mar 27, 2023 | 47.49 | 47.56 | 47.41 | 47.48 | 9,389 | -0.04(-0.08%) |
Mar 24, 2023 | 47.33 | 47.54 | 47.25 | 47.52 | 18,603 | -0.11(-0.22%) |
Mar 23, 2023 | 47.88 | 48.13 | 47.55 | 47.62 | 27,879 | +0.25(+0.52%) |
Mar 22, 2023 | 47.53 | 47.98 | 47.37 | 47.37 | 15,785 | +0.17(+0.36%) |
Mar 21, 2023 | 47.35 | 47.35 | 47.06 | 47.20 | 13,558 | +0.13(+0.27%) |
Mar 20, 2023 | 47.07 | 47.19 | 47.03 | 47.08 | 19,831 | +0.00(+0.00%) |
Mar 17, 2023 | 47.27 | 47.27 | 47.03 | 47.08 | 27,329 | -0.42(-0.88%) |
Mar 16, 2023 | 46.76 | 47.50 | 46.76 | 47.50 | 60,337 | +0.62(+1.32%) |
Mar 15, 2023 | 46.86 | 46.95 | 46.64 | 46.88 | 41,110 | -0.71(-1.48%) |
Mar 14, 2023 | 47.64 | 47.81 | 47.48 | 47.58 | 61,398 | -0.17(-0.36%) |
Mar 13, 2023 | 47.68 | 48.04 | 47.66 | 47.75 | 20,461 | +0.00(+0.00%) |
Mar 10, 2023 | 48.10 | 48.32 | 47.74 | 47.75 | 105,209 | -0.44(-0.91%) |
Mar 09, 2023 | 48.64 | 48.66 | 48.19 | 48.19 | 67,949 | -0.64(-1.31%) |
Mar 08, 2023 | 48.64 | 48.87 | 48.64 | 48.83 | 24,270 | +0.36(+0.75%) |
Mar 07, 2023 | 48.91 | 48.91 | 48.41 | 48.47 | 12,918 | -0.64(-1.30%) |
Mar 06, 2023 | 49.04 | 49.23 | 49.03 | 49.11 | 30,734 | +0.14(+0.29%) |
Mar 03, 2023 | 48.64 | 49.00 | 48.64 | 48.97 | 12,401 | +0.28(+0.57%) |
Mar 02, 2023 | 48.51 | 48.73 | 48.51 | 48.69 | 26,552 | +0.10(+0.20%) |
Mar 01, 2023 | 48.52 | 48.61 | 48.45 | 48.59 | 24,222 | +0.73(+1.51%) |
Feb 28, 2023 | 47.99 | 48.07 | 47.81 | 47.87 | 44,439 | -0.16(-0.34%) |
Feb 27, 2023 | 48.02 | 48.12 | 47.88 | 48.03 | 46,596 | +0.15(+0.32%) |
Feb 24, 2023 | 47.82 | 47.90 | 47.72 | 47.88 | 13,609 | -0.63(-1.30%) |
Feb 23, 2023 | 48.60 | 48.66 | 48.30 | 48.51 | 25,312 | +0.13(+0.28%) |
Feb 22, 2023 | 48.35 | 48.45 | 48.26 | 48.37 | 20,784 | -0.13(-0.28%) |
Feb 21, 2023 | 48.81 | 48.85 | 48.51 | 48.51 | 10,488 | +0.06(+0.12%) |
Feb 17, 2023 | 48.38 | 48.52 | 48.25 | 48.45 | 16,565 | -0.04(-0.08%) |
Feb 16, 2023 | 48.48 | 48.79 | 48.34 | 48.49 | 51,252 | -0.41(-0.83%) |
Feb 15, 2023 | 48.58 | 48.91 | 48.55 | 48.89 | 83,062 | +0.21(+0.44%) |
Feb 14, 2023 | 48.43 | 48.95 | 48.43 | 48.68 | 17,413 | +0.14(+0.30%) |
Feb 13, 2023 | 48.25 | 48.55 | 48.25 | 48.54 | 32,309 | +0.54(+1.13%) |
Feb 10, 2023 | 48.05 | 48.07 | 47.84 | 47.99 | 40,126 | -0.03(-0.06%) |
Feb 09, 2023 | 48.43 | 48.43 | 47.93 | 48.02 | 27,527 | -0.10(-0.20%) |
Feb 08, 2023 | 48.13 | 48.16 | 47.92 | 48.12 | 35,854 | -0.23(-0.47%) |
Feb 07, 2023 | 48.19 | 48.34 | 48.02 | 48.34 | 30,848 | -0.06(-0.12%) |
Feb 06, 2023 | 48.23 | 48.50 | 48.23 | 48.40 | 101,503 | -0.43(-0.89%) |
Feb 03, 2023 | 49.03 | 49.18 | 48.75 | 48.84 | 39,504 | -0.56(-1.13%) |
Feb 02, 2023 | 49.69 | 49.69 | 49.21 | 49.39 | 50,344 | -0.17(-0.35%) |