Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.40 | 50.26 | 49.13 | 49.44 | 339,530 | -0.08(-0.16%) |
Apr 27, 2023 | 49.21 | 49.84 | 48.39 | 49.52 | 203,414 | +0.37(+0.76%) |
Apr 26, 2023 | 48.57 | 49.26 | 48.19 | 49.14 | 237,302 | +0.44(+0.91%) |
Apr 25, 2023 | 49.86 | 50.18 | 48.68 | 48.70 | 212,564 | -1.57(-3.12%) |
Apr 24, 2023 | 50.64 | 50.88 | 49.88 | 50.27 | 213,003 | -0.30(-0.59%) |
Apr 21, 2023 | 50.15 | 50.72 | 49.79 | 50.56 | 220,916 | +0.55(+1.10%) |
Apr 20, 2023 | 49.36 | 50.43 | 49.36 | 50.01 | 211,114 | +0.47(+0.96%) |
Apr 19, 2023 | 49.75 | 49.96 | 49.35 | 49.54 | 190,047 | +0.24(+0.48%) |
Apr 18, 2023 | 48.99 | 49.52 | 48.44 | 49.30 | 184,293 | +0.52(+1.07%) |
Apr 17, 2023 | 48.72 | 48.97 | 48.43 | 48.78 | 235,649 | +0.26(+0.53%) |
Apr 14, 2023 | 49.09 | 49.85 | 48.32 | 48.52 | 282,030 | -0.47(-0.97%) |
Apr 13, 2023 | 49.95 | 49.95 | 48.92 | 49.00 | 303,186 | -1.02(-2.03%) |
Apr 12, 2023 | 50.39 | 50.39 | 49.72 | 50.01 | 227,587 | +0.05(+0.10%) |
Apr 11, 2023 | 49.59 | 50.40 | 49.14 | 49.96 | 254,144 | +0.67(+1.36%) |
Apr 10, 2023 | 48.25 | 49.37 | 48.25 | 49.29 | 373,147 | +0.86(+1.77%) |
Apr 06, 2023 | 48.13 | 48.82 | 47.85 | 48.43 | 369,061 | +0.54(+1.13%) |
Apr 05, 2023 | 49.15 | 49.20 | 47.83 | 47.89 | 201,174 | -1.53(-3.09%) |
Apr 04, 2023 | 50.51 | 50.57 | 49.12 | 49.42 | 314,326 | -0.85(-1.69%) |
Apr 03, 2023 | 50.25 | 50.25 | 49.62 | 50.27 | 317,790 | +0.03(+0.06%) |
Mar 31, 2023 | 49.27 | 50.30 | 49.20 | 50.24 | 380,159 | +1.38(+2.83%) |
Mar 30, 2023 | 48.89 | 49.47 | 48.73 | 48.86 | 193,047 | +0.20(+0.41%) |
Mar 29, 2023 | 48.83 | 49.47 | 48.52 | 48.66 | 174,039 | +0.16(+0.33%) |
Mar 28, 2023 | 47.78 | 48.91 | 47.78 | 48.50 | 260,474 | +0.53(+1.11%) |
Mar 27, 2023 | 49.13 | 49.16 | 47.48 | 47.97 | 389,208 | -0.81(-1.66%) |
Mar 24, 2023 | 49.05 | 49.05 | 48.38 | 48.78 | 188,283 | -0.66(-1.34%) |
Mar 23, 2023 | 49.14 | 50.14 | 48.77 | 49.44 | 292,838 | +0.58(+1.19%) |
Mar 22, 2023 | 49.63 | 50.03 | 48.80 | 48.86 | 317,906 | -0.69(-1.39%) |
Mar 21, 2023 | 49.83 | 50.19 | 49.23 | 49.55 | 225,239 | +0.36(+0.72%) |
Mar 20, 2023 | 49.14 | 49.77 | 48.70 | 49.19 | 246,811 | +0.37(+0.77%) |
Mar 17, 2023 | 49.29 | 49.42 | 48.32 | 48.82 | 769,151 | -0.40(-0.82%) |
Mar 16, 2023 | 47.76 | 49.37 | 47.74 | 49.22 | 356,540 | +1.08(+2.25%) |
Mar 15, 2023 | 47.80 | 48.47 | 47.41 | 48.14 | 305,576 | -0.77(-1.57%) |
Mar 14, 2023 | 50.68 | 51.30 | 48.39 | 48.91 | 627,568 | -0.95(-1.90%) |
Mar 13, 2023 | 48.64 | 50.58 | 48.45 | 49.85 | 411,664 | +0.25(+0.50%) |
Mar 10, 2023 | 49.49 | 49.92 | 48.62 | 49.61 | 280,712 | -0.01(-0.02%) |
Mar 09, 2023 | 49.83 | 50.43 | 49.42 | 49.62 | 221,703 | -0.19(-0.39%) |
Mar 08, 2023 | 50.68 | 50.68 | 49.30 | 49.81 | 279,289 | -0.72(-1.42%) |
Mar 07, 2023 | 50.70 | 51.16 | 50.39 | 50.53 | 201,917 | -0.25(-0.48%) |
Mar 06, 2023 | 51.48 | 51.49 | 50.76 | 50.77 | 257,145 | -0.50(-0.98%) |
Mar 03, 2023 | 52.25 | 52.25 | 51.06 | 51.27 | 369,863 | -0.94(-1.81%) |
Mar 02, 2023 | 51.55 | 52.57 | 50.46 | 52.22 | 423,357 | +0.50(+0.97%) |
Mar 01, 2023 | 51.09 | 53.16 | 48.37 | 51.72 | 1,373,566 | +4.30(+9.08%) |
Feb 28, 2023 | 47.91 | 48.43 | 47.41 | 47.41 | 332,821 | -0.56(-1.17%) |
Feb 27, 2023 | 48.56 | 48.90 | 47.67 | 47.97 | 275,446 | -0.28(-0.57%) |
Feb 24, 2023 | 48.56 | 48.78 | 47.90 | 48.25 | 313,240 | -0.79(-1.60%) |
Feb 23, 2023 | 48.68 | 49.05 | 47.91 | 49.03 | 254,953 | +0.56(+1.16%) |
Feb 22, 2023 | 48.10 | 49.09 | 47.94 | 48.47 | 405,927 | +0.48(+1.00%) |
Feb 21, 2023 | 49.14 | 49.46 | 47.95 | 47.99 | 399,461 | -1.74(-3.50%) |
Feb 17, 2023 | 49.68 | 50.28 | 49.32 | 49.73 | 321,353 | -0.01(-0.02%) |
Feb 16, 2023 | 49.01 | 50.74 | 49.01 | 49.74 | 369,698 | +0.10(+0.20%) |
Feb 15, 2023 | 48.42 | 49.90 | 48.42 | 49.64 | 165,986 | +0.76(+1.55%) |
Feb 14, 2023 | 48.52 | 49.39 | 48.31 | 48.89 | 173,240 | -0.07(-0.14%) |
Feb 13, 2023 | 47.65 | 48.98 | 47.65 | 48.95 | 280,454 | +1.23(+2.57%) |
Feb 10, 2023 | 48.84 | 49.16 | 47.40 | 47.73 | 414,070 | -1.27(-2.59%) |
Feb 09, 2023 | 48.74 | 49.27 | 48.65 | 48.99 | 261,080 | +0.53(+1.09%) |
Feb 08, 2023 | 48.73 | 49.22 | 48.42 | 48.46 | 330,471 | -0.52(-1.06%) |
Feb 07, 2023 | 48.88 | 49.21 | 48.18 | 48.98 | 324,842 | -0.29(-0.60%) |
Feb 06, 2023 | 48.55 | 49.38 | 48.14 | 49.28 | 361,917 | +0.39(+0.80%) |
Feb 03, 2023 | 48.15 | 49.41 | 48.15 | 48.89 | 247,453 | +0.26(+0.53%) |
Feb 02, 2023 | 47.48 | 49.24 | 47.06 | 48.63 | 454,510 | +1.53(+3.25%) |