Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.83 | 58.83 | 55.94 | 57.50 | 212,763 | -1.37(-2.33%) |
Apr 27, 2023 | 56.53 | 61.50 | 56.53 | 58.87 | 459,443 | +5.14(+9.57%) |
Apr 26, 2023 | 54.82 | 55.00 | 53.57 | 53.73 | 302,092 | -1.15(-2.10%) |
Apr 25, 2023 | 55.08 | 55.82 | 54.69 | 54.88 | 336,288 | -0.55(-0.99%) |
Apr 24, 2023 | 54.30 | 55.67 | 54.13 | 55.43 | 217,919 | +0.66(+1.21%) |
Apr 21, 2023 | 54.70 | 55.24 | 54.07 | 54.77 | 161,492 | -0.31(-0.56%) |
Apr 20, 2023 | 54.75 | 55.97 | 54.35 | 55.08 | 156,095 | -0.15(-0.27%) |
Apr 19, 2023 | 54.47 | 55.63 | 54.47 | 55.23 | 212,184 | +0.04(+0.07%) |
Apr 18, 2023 | 53.40 | 55.96 | 51.06 | 55.19 | 339,595 | +2.22(+4.19%) |
Apr 17, 2023 | 52.30 | 53.05 | 51.81 | 52.97 | 96,646 | +0.56(+1.07%) |
Apr 14, 2023 | 53.48 | 54.01 | 51.88 | 52.41 | 118,484 | -1.08(-2.02%) |
Apr 13, 2023 | 52.52 | 54.01 | 52.25 | 53.49 | 114,415 | +1.23(+2.35%) |
Apr 12, 2023 | 54.04 | 54.45 | 51.87 | 52.26 | 140,220 | -0.77(-1.45%) |
Apr 11, 2023 | 52.66 | 53.52 | 51.94 | 53.03 | 149,843 | +0.69(+1.32%) |
Apr 10, 2023 | 50.88 | 52.69 | 50.67 | 52.34 | 144,936 | +1.07(+2.09%) |
Apr 06, 2023 | 50.12 | 51.56 | 49.67 | 51.27 | 201,956 | +1.15(+2.29%) |
Apr 05, 2023 | 50.35 | 50.50 | 49.42 | 50.12 | 272,957 | -0.67(-1.32%) |
Apr 04, 2023 | 52.09 | 52.62 | 50.72 | 50.79 | 121,285 | -1.04(-2.01%) |
Apr 03, 2023 | 52.18 | 52.46 | 50.65 | 51.83 | 201,817 | -0.37(-0.71%) |
Mar 31, 2023 | 51.55 | 52.53 | 51.36 | 52.20 | 242,554 | +1.34(+2.63%) |
Mar 30, 2023 | 51.57 | 52.20 | 50.44 | 50.86 | 104,908 | +0.05(+0.10%) |
Mar 29, 2023 | 50.21 | 50.91 | 49.60 | 50.81 | 99,100 | +1.51(+3.06%) |
Mar 28, 2023 | 50.15 | 50.52 | 50.15 | 49.30 | 111,388 | -1.23(-2.43%) |
Mar 27, 2023 | 50.00 | 51.72 | 49.29 | 50.53 | 154,691 | +1.18(+2.39%) |
Mar 24, 2023 | 48.02 | 49.64 | 46.92 | 49.35 | 130,589 | +0.68(+1.40%) |
Mar 23, 2023 | 48.98 | 49.99 | 48.19 | 48.67 | 146,694 | +0.05(+0.10%) |
Mar 22, 2023 | 50.16 | 50.67 | 48.49 | 48.62 | 158,238 | -1.54(-3.07%) |
Mar 21, 2023 | 49.35 | 50.57 | 49.29 | 50.16 | 171,423 | +1.53(+3.15%) |
Mar 20, 2023 | 48.34 | 48.77 | 46.77 | 48.63 | 222,987 | +0.72(+1.50%) |
Mar 17, 2023 | 48.54 | 49.31 | 47.50 | 47.91 | 406,717 | -1.29(-2.62%) |
Mar 16, 2023 | 49.57 | 51.40 | 48.57 | 49.20 | 394,251 | -1.20(-2.38%) |
Mar 15, 2023 | 49.86 | 51.27 | 49.00 | 50.40 | 215,566 | -0.84(-1.64%) |
Mar 14, 2023 | 52.46 | 55.00 | 50.39 | 51.24 | 169,079 | +0.91(+1.81%) |
Mar 13, 2023 | 48.83 | 50.95 | 48.01 | 50.33 | 171,043 | +0.64(+1.29%) |
Mar 10, 2023 | 50.59 | 50.59 | 48.82 | 49.69 | 227,906 | -1.04(-2.05%) |
Mar 09, 2023 | 53.32 | 54.03 | 50.37 | 50.73 | 287,919 | -2.42(-4.55%) |
Mar 08, 2023 | 54.00 | 54.74 | 52.96 | 53.15 | 363,654 | -0.85(-1.57%) |
Mar 07, 2023 | 52.46 | 54.11 | 50.44 | 54.00 | 503,876 | +1.45(+2.76%) |
Mar 06, 2023 | 50.68 | 52.61 | 50.30 | 52.55 | 311,672 | +1.93(+3.81%) |
Mar 03, 2023 | 49.19 | 51.23 | 49.19 | 50.62 | 443,305 | +1.74(+3.56%) |
Mar 02, 2023 | 48.35 | 49.72 | 47.79 | 48.88 | 310,128 | +1.27(+2.67%) |
Mar 01, 2023 | 46.80 | 47.81 | 46.30 | 47.61 | 199,860 | +0.96(+2.06%) |
Feb 28, 2023 | 44.10 | 47.04 | 43.84 | 46.65 | 432,219 | +2.53(+5.73%) |
Feb 27, 2023 | 45.83 | 46.23 | 43.84 | 44.12 | 289,702 | -1.04(-2.30%) |
Feb 24, 2023 | 43.91 | 45.52 | 43.40 | 45.16 | 228,351 | +0.35(+0.78%) |
Feb 23, 2023 | 43.03 | 46.49 | 42.00 | 44.81 | 405,808 | +6.18(+16.00%) |
Feb 22, 2023 | 38.07 | 38.91 | 37.25 | 38.63 | 259,601 | +0.50(+1.31%) |
Feb 21, 2023 | 39.82 | 39.98 | 36.35 | 38.13 | 275,880 | -2.53(-6.22%) |
Feb 17, 2023 | 41.35 | 41.35 | 40.14 | 40.66 | 249,065 | -0.84(-2.02%) |
Feb 16, 2023 | 41.65 | 44.10 | 38.40 | 41.50 | 518,096 | -1.07(-2.51%) |
Feb 15, 2023 | 39.54 | 42.72 | 39.04 | 42.57 | 239,069 | +2.79(+7.01%) |
Feb 14, 2023 | 40.26 | 41.10 | 39.11 | 39.78 | 176,692 | -0.92(-2.26%) |
Feb 13, 2023 | 40.31 | 40.99 | 39.46 | 40.70 | 263,889 | +0.39(+0.97%) |
Feb 10, 2023 | 41.26 | 41.78 | 40.02 | 40.31 | 162,171 | -1.47(-3.52%) |
Feb 09, 2023 | 45.27 | 45.48 | 41.13 | 41.78 | 278,548 | -2.84(-6.36%) |
Feb 08, 2023 | 45.15 | 46.09 | 44.13 | 44.62 | 253,583 | -0.96(-2.11%) |
Feb 07, 2023 | 45.00 | 45.81 | 44.25 | 45.58 | 251,549 | +0.36(+0.80%) |
Feb 06, 2023 | 45.15 | 46.35 | 44.59 | 45.22 | 275,691 | +0.43(+0.96%) |
Feb 03, 2023 | 43.50 | 45.19 | 43.11 | 44.79 | 196,015 | +0.00(+0.00%) |
Feb 02, 2023 | 42.04 | 44.95 | 41.98 | 44.79 | 434,977 | +3.87(+9.46%) |