Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.43 | 50.07 | 49.43 | 49.96 | 769,841 | +0.33(+0.67%) |
Apr 27, 2023 | 48.86 | 49.90 | 48.86 | 49.63 | 215,424 | +0.94(+1.93%) |
Apr 26, 2023 | 49.69 | 49.79 | 48.55 | 48.69 | 235,931 | -1.44(-2.87%) |
Apr 25, 2023 | 50.67 | 51.42 | 50.03 | 50.13 | 167,544 | -0.94(-1.84%) |
Apr 24, 2023 | 51.43 | 51.71 | 50.94 | 51.07 | 113,375 | -0.28(-0.55%) |
Apr 21, 2023 | 51.36 | 51.61 | 50.94 | 51.35 | 165,804 | +0.29(+0.58%) |
Apr 20, 2023 | 51.17 | 51.27 | 50.69 | 51.06 | 207,044 | -0.22(-0.42%) |
Apr 19, 2023 | 51.44 | 51.48 | 50.94 | 51.28 | 160,146 | -0.09(-0.17%) |
Apr 18, 2023 | 50.95 | 51.37 | 50.51 | 51.36 | 268,658 | +0.54(+1.06%) |
Apr 17, 2023 | 51.34 | 51.39 | 50.38 | 50.83 | 159,592 | -0.36(-0.71%) |
Apr 14, 2023 | 50.62 | 51.93 | 50.62 | 51.19 | 332,697 | -0.28(-0.55%) |
Apr 13, 2023 | 51.43 | 51.51 | 50.92 | 51.47 | 177,926 | +0.28(+0.55%) |
Apr 12, 2023 | 51.29 | 51.76 | 51.01 | 51.19 | 162,683 | +0.26(+0.52%) |
Apr 11, 2023 | 50.80 | 51.37 | 50.77 | 50.92 | 138,639 | +0.29(+0.58%) |
Apr 10, 2023 | 50.29 | 50.80 | 50.27 | 50.63 | 305,355 | +0.15(+0.29%) |
Apr 06, 2023 | 50.52 | 50.63 | 50.09 | 50.48 | 184,348 | +0.14(+0.27%) |
Apr 05, 2023 | 50.73 | 51.05 | 49.98 | 50.35 | 192,507 | -0.69(-1.36%) |
Apr 04, 2023 | 52.15 | 52.15 | 50.83 | 51.04 | 199,444 | -1.13(-2.17%) |
Apr 03, 2023 | 52.18 | 52.54 | 51.67 | 52.17 | 167,398 | -0.20(-0.39%) |
Mar 31, 2023 | 51.84 | 52.40 | 51.75 | 52.37 | 263,334 | +0.92(+1.78%) |
Mar 30, 2023 | 51.51 | 51.83 | 51.10 | 51.46 | 170,916 | +0.23(+0.46%) |
Mar 29, 2023 | 51.38 | 51.55 | 51.16 | 51.22 | 180,178 | +0.04(+0.08%) |
Mar 28, 2023 | 51.29 | 51.76 | 50.89 | 51.18 | 129,772 | -0.11(-0.21%) |
Mar 27, 2023 | 51.57 | 51.57 | 51.18 | 51.29 | 402,301 | +0.36(+0.71%) |
Mar 24, 2023 | 50.55 | 51.23 | 50.16 | 50.93 | 187,424 | +0.24(+0.48%) |
Mar 23, 2023 | 50.81 | 51.32 | 50.60 | 50.69 | 264,176 | -0.10(-0.19%) |
Mar 22, 2023 | 51.61 | 51.98 | 50.78 | 50.78 | 231,505 | -0.80(-1.55%) |
Mar 21, 2023 | 51.73 | 52.10 | 51.15 | 51.58 | 216,676 | +0.66(+1.30%) |
Mar 20, 2023 | 50.78 | 51.44 | 50.78 | 50.92 | 245,378 | +0.65(+1.30%) |
Mar 17, 2023 | 51.12 | 51.12 | 49.99 | 50.27 | 1,404,769 | -1.07(-2.09%) |
Mar 16, 2023 | 49.91 | 51.42 | 49.90 | 51.34 | 285,872 | +0.95(+1.88%) |
Mar 15, 2023 | 50.38 | 50.86 | 49.97 | 50.39 | 340,355 | -1.04(-2.03%) |
Mar 14, 2023 | 51.98 | 52.03 | 50.75 | 51.44 | 273,225 | +0.76(+1.50%) |
Mar 13, 2023 | 50.56 | 51.48 | 50.56 | 50.68 | 254,665 | -0.77(-1.50%) |
Mar 10, 2023 | 52.19 | 52.67 | 51.23 | 51.45 | 250,460 | -1.01(-1.93%) |
Mar 09, 2023 | 53.18 | 53.28 | 52.38 | 52.46 | 165,059 | -0.62(-1.18%) |
Mar 08, 2023 | 53.51 | 53.61 | 52.40 | 53.08 | 169,932 | -0.26(-0.49%) |
Mar 07, 2023 | 53.07 | 53.40 | 52.61 | 53.35 | 176,197 | +0.43(+0.81%) |
Mar 06, 2023 | 54.68 | 54.68 | 52.42 | 52.92 | 369,739 | -1.75(-3.21%) |
Mar 03, 2023 | 54.74 | 54.93 | 53.68 | 54.67 | 240,378 | +0.06(+0.11%) |
Mar 02, 2023 | 53.87 | 54.64 | 53.58 | 54.61 | 175,237 | +0.52(+0.95%) |
Mar 01, 2023 | 53.77 | 54.12 | 53.45 | 54.10 | 330,726 | +0.33(+0.62%) |
Feb 28, 2023 | 53.17 | 54.01 | 52.99 | 53.77 | 454,476 | +0.50(+0.93%) |
Feb 27, 2023 | 53.08 | 54.06 | 53.00 | 53.27 | 237,915 | +0.36(+0.68%) |
Feb 24, 2023 | 50.97 | 53.87 | 50.97 | 52.91 | 346,209 | +1.73(+3.37%) |
Feb 23, 2023 | 51.20 | 51.54 | 50.54 | 51.18 | 236,170 | +0.16(+0.31%) |
Feb 22, 2023 | 50.49 | 51.36 | 50.49 | 51.03 | 329,622 | +0.65(+1.30%) |
Feb 21, 2023 | 51.37 | 51.40 | 50.33 | 50.37 | 131,882 | -1.38(-2.67%) |
Feb 17, 2023 | 51.24 | 52.17 | 51.10 | 51.76 | 198,137 | +0.80(+1.57%) |
Feb 16, 2023 | 50.45 | 51.15 | 50.45 | 50.96 | 125,470 | -0.01(-0.02%) |
Feb 15, 2023 | 50.84 | 51.31 | 50.60 | 50.97 | 124,157 | -0.12(-0.23%) |
Feb 14, 2023 | 51.46 | 51.46 | 50.56 | 51.09 | 257,656 | -0.34(-0.66%) |
Feb 13, 2023 | 51.82 | 51.99 | 51.39 | 51.43 | 181,444 | -0.23(-0.45%) |
Feb 10, 2023 | 51.12 | 51.93 | 51.12 | 51.66 | 152,316 | +0.46(+0.89%) |
Feb 09, 2023 | 52.28 | 52.31 | 51.06 | 51.20 | 135,480 | -0.64(-1.24%) |
Feb 08, 2023 | 52.65 | 52.76 | 51.85 | 51.85 | 110,812 | -1.25(-2.35%) |
Feb 07, 2023 | 52.27 | 53.13 | 51.90 | 53.09 | 177,899 | +0.37(+0.70%) |
Feb 06, 2023 | 53.14 | 53.24 | 52.52 | 52.72 | 141,002 | -0.66(-1.24%) |
Feb 03, 2023 | 53.50 | 53.82 | 53.14 | 53.39 | 226,415 | -0.27(-0.51%) |
Feb 02, 2023 | 53.96 | 54.28 | 53.44 | 53.66 | 250,391 | -0.17(-0.31%) |