Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.78 | 46.62 | 45.65 | 46.19 | 39,456 | +0.18(+0.38%) |
Apr 27, 2023 | 45.50 | 46.19 | 44.93 | 46.01 | 39,486 | +0.63(+1.39%) |
Apr 26, 2023 | 46.25 | 46.34 | 44.92 | 45.38 | 24,393 | -1.00(-2.16%) |
Apr 25, 2023 | 47.30 | 47.58 | 46.19 | 46.38 | 42,456 | -1.56(-3.26%) |
Apr 24, 2023 | 47.57 | 48.11 | 47.17 | 47.94 | 29,473 | +0.25(+0.51%) |
Apr 21, 2023 | 49.19 | 49.19 | 46.89 | 47.70 | 64,248 | -1.70(-3.44%) |
Apr 20, 2023 | 48.81 | 50.08 | 48.73 | 49.40 | 64,161 | +0.11(+0.22%) |
Apr 19, 2023 | 48.84 | 50.29 | 48.38 | 49.29 | 85,205 | -0.13(-0.26%) |
Apr 18, 2023 | 48.15 | 49.57 | 47.83 | 49.42 | 53,702 | +1.60(+3.35%) |
Apr 17, 2023 | 47.84 | 47.93 | 47.26 | 47.82 | 24,242 | +0.28(+0.58%) |
Apr 14, 2023 | 48.32 | 48.37 | 47.09 | 47.54 | 30,495 | -0.57(-1.18%) |
Apr 13, 2023 | 48.38 | 48.44 | 47.66 | 48.11 | 40,001 | +0.10(+0.20%) |
Apr 12, 2023 | 47.38 | 48.67 | 47.27 | 48.01 | 30,672 | +0.35(+0.74%) |
Apr 11, 2023 | 47.69 | 48.47 | 46.99 | 47.66 | 49,970 | +0.28(+0.60%) |
Apr 10, 2023 | 46.44 | 47.90 | 46.44 | 47.37 | 81,153 | +0.79(+1.69%) |
Apr 06, 2023 | 45.98 | 46.65 | 45.35 | 46.59 | 32,508 | +0.58(+1.26%) |
Apr 05, 2023 | 46.58 | 46.81 | 45.17 | 46.01 | 71,059 | -1.21(-2.56%) |
Apr 04, 2023 | 49.83 | 49.83 | 46.63 | 47.22 | 46,863 | -2.52(-5.06%) |
Apr 03, 2023 | 49.09 | 49.76 | 48.52 | 49.73 | 61,450 | +0.52(+1.06%) |
Mar 31, 2023 | 48.48 | 49.50 | 48.04 | 49.21 | 82,813 | +1.17(+2.43%) |
Mar 30, 2023 | 48.12 | 48.48 | 47.93 | 48.04 | 38,370 | +0.41(+0.87%) |
Mar 29, 2023 | 47.93 | 48.01 | 46.39 | 47.63 | 59,323 | +0.20(+0.41%) |
Mar 28, 2023 | 47.41 | 48.53 | 47.28 | 47.43 | 37,406 | -0.03(-0.06%) |
Mar 27, 2023 | 48.02 | 48.19 | 47.13 | 47.46 | 45,823 | +0.13(+0.27%) |
Mar 24, 2023 | 46.25 | 47.47 | 45.69 | 47.34 | 42,760 | +0.39(+0.84%) |
Mar 23, 2023 | 47.56 | 48.66 | 46.58 | 46.94 | 45,403 | +0.11(+0.23%) |
Mar 22, 2023 | 48.18 | 48.76 | 46.83 | 46.83 | 62,413 | -1.41(-2.93%) |
Mar 21, 2023 | 47.92 | 48.75 | 47.37 | 48.25 | 71,211 | +1.27(+2.70%) |
Mar 20, 2023 | 45.85 | 47.65 | 45.85 | 46.98 | 92,002 | +1.69(+3.73%) |
Mar 17, 2023 | 46.35 | 46.35 | 44.56 | 45.29 | 234,884 | -1.78(-3.78%) |
Mar 16, 2023 | 45.29 | 47.68 | 44.97 | 47.07 | 75,381 | +1.33(+2.90%) |
Mar 15, 2023 | 47.75 | 47.75 | 44.54 | 45.74 | 87,202 | -3.94(-7.93%) |
Mar 14, 2023 | 50.74 | 51.27 | 49.27 | 49.68 | 89,257 | +0.84(+1.73%) |
Mar 13, 2023 | 49.35 | 49.91 | 47.87 | 48.84 | 88,050 | -1.33(-2.64%) |
Mar 10, 2023 | 54.17 | 54.70 | 49.73 | 50.17 | 99,480 | -4.08(-7.52%) |
Mar 09, 2023 | 57.05 | 57.58 | 53.86 | 54.24 | 82,533 | -2.75(-4.83%) |
Mar 08, 2023 | 56.08 | 57.16 | 55.45 | 56.99 | 102,567 | +0.63(+1.12%) |
Mar 07, 2023 | 56.97 | 57.79 | 55.64 | 56.36 | 90,313 | -0.59(-1.04%) |
Mar 06, 2023 | 57.75 | 59.78 | 55.96 | 56.95 | 153,790 | -0.75(-1.29%) |
Mar 03, 2023 | 57.46 | 57.88 | 56.10 | 57.70 | 97,447 | +0.47(+0.82%) |
Mar 02, 2023 | 56.58 | 57.86 | 55.60 | 57.23 | 159,578 | +0.35(+0.62%) |
Mar 01, 2023 | 54.14 | 57.24 | 54.14 | 56.88 | 180,282 | +3.12(+5.81%) |
Feb 28, 2023 | 51.85 | 54.37 | 51.60 | 53.75 | 137,998 | +1.78(+3.42%) |
Feb 27, 2023 | 52.21 | 53.05 | 51.81 | 51.97 | 74,639 | +0.10(+0.19%) |
Feb 24, 2023 | 51.78 | 52.36 | 50.68 | 51.88 | 56,281 | -0.68(-1.30%) |
Feb 23, 2023 | 52.30 | 53.32 | 51.89 | 52.56 | 74,001 | +0.45(+0.86%) |
Feb 22, 2023 | 52.78 | 53.70 | 51.83 | 52.11 | 91,588 | -0.65(-1.22%) |
Feb 21, 2023 | 53.57 | 54.10 | 52.64 | 52.76 | 125,821 | -1.19(-2.21%) |
Feb 17, 2023 | 54.19 | 55.75 | 50.41 | 53.95 | 80,880 | +0.15(+0.27%) |
Feb 16, 2023 | 52.84 | 54.56 | 52.38 | 53.80 | 105,589 | +1.03(+1.95%) |
Feb 15, 2023 | 51.92 | 53.01 | 51.48 | 52.78 | 46,185 | +0.38(+0.73%) |
Feb 14, 2023 | 52.55 | 53.11 | 51.81 | 52.39 | 49,064 | -0.43(-0.81%) |
Feb 13, 2023 | 52.37 | 52.93 | 51.44 | 52.82 | 85,456 | +0.56(+1.07%) |
Feb 10, 2023 | 51.11 | 52.35 | 51.11 | 52.27 | 74,973 | +0.61(+1.17%) |
Feb 09, 2023 | 52.36 | 53.09 | 51.35 | 51.66 | 95,262 | -0.23(-0.43%) |
Feb 08, 2023 | 52.89 | 53.18 | 51.64 | 51.88 | 110,777 | -1.12(-2.10%) |
Feb 07, 2023 | 51.82 | 53.18 | 51.07 | 53.00 | 71,829 | +0.88(+1.69%) |
Feb 06, 2023 | 53.33 | 54.30 | 50.41 | 52.12 | 70,482 | -1.94(-3.58%) |
Feb 03, 2023 | 55.71 | 56.50 | 53.69 | 54.06 | 136,230 | -1.83(-3.27%) |
Feb 02, 2023 | 54.63 | 56.65 | 54.28 | 55.89 | 67,888 | +1.14(+2.09%) |