Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.38 | 48.19 | 47.02 | 47.33 | 180,301 | -0.12(-0.24%) |
Apr 27, 2023 | 46.34 | 47.50 | 46.05 | 47.45 | 168,232 | +1.16(+2.51%) |
Apr 26, 2023 | 46.49 | 46.82 | 46.18 | 46.29 | 175,957 | -0.55(-1.18%) |
Apr 25, 2023 | 47.46 | 47.70 | 46.49 | 46.84 | 264,515 | -1.01(-2.10%) |
Apr 24, 2023 | 46.68 | 47.92 | 46.68 | 47.85 | 233,714 | +1.08(+2.32%) |
Apr 21, 2023 | 46.69 | 46.90 | 46.16 | 46.76 | 183,848 | +0.12(+0.25%) |
Apr 20, 2023 | 46.19 | 46.97 | 46.03 | 46.65 | 279,685 | -0.18(-0.39%) |
Apr 19, 2023 | 46.21 | 46.96 | 46.02 | 46.83 | 161,323 | +0.46(+1.00%) |
Apr 18, 2023 | 46.20 | 46.58 | 45.96 | 46.37 | 289,090 | +0.50(+1.10%) |
Apr 17, 2023 | 46.12 | 46.99 | 45.51 | 45.86 | 229,677 | -0.01(-0.02%) |
Apr 14, 2023 | 46.44 | 46.97 | 45.79 | 45.87 | 258,119 | -0.28(-0.61%) |
Apr 13, 2023 | 46.01 | 46.32 | 45.22 | 46.15 | 210,699 | +0.20(+0.44%) |
Apr 12, 2023 | 46.28 | 46.43 | 45.13 | 45.95 | 334,030 | -0.06(-0.13%) |
Apr 11, 2023 | 45.99 | 46.48 | 45.71 | 46.01 | 275,235 | +0.40(+0.87%) |
Apr 10, 2023 | 45.07 | 45.68 | 44.96 | 45.61 | 406,825 | +0.44(+0.96%) |
Apr 06, 2023 | 45.51 | 45.70 | 44.93 | 45.17 | 335,527 | -0.29(-0.64%) |
Apr 05, 2023 | 46.46 | 46.46 | 45.41 | 45.46 | 214,655 | -1.09(-2.35%) |
Apr 04, 2023 | 48.22 | 48.22 | 46.42 | 46.56 | 183,401 | -1.41(-2.95%) |
Apr 03, 2023 | 47.72 | 48.40 | 47.32 | 47.97 | 240,180 | +0.11(+0.22%) |
Mar 31, 2023 | 47.59 | 48.22 | 47.45 | 47.87 | 303,074 | +0.69(+1.46%) |
Mar 30, 2023 | 47.49 | 47.90 | 46.67 | 47.18 | 309,184 | -0.04(-0.08%) |
Mar 29, 2023 | 48.14 | 48.14 | 46.88 | 47.22 | 320,166 | -0.77(-1.61%) |
Mar 28, 2023 | 47.30 | 48.10 | 47.30 | 47.99 | 176,632 | +0.60(+1.27%) |
Mar 27, 2023 | 47.78 | 47.86 | 46.95 | 47.39 | 185,121 | +0.01(+0.02%) |
Mar 24, 2023 | 46.40 | 47.46 | 46.10 | 47.38 | 234,063 | +0.64(+1.37%) |
Mar 23, 2023 | 47.01 | 47.48 | 46.35 | 46.74 | 235,521 | -0.11(-0.23%) |
Mar 22, 2023 | 46.51 | 47.81 | 46.51 | 46.85 | 263,225 | +0.26(+0.56%) |
Mar 21, 2023 | 47.31 | 47.82 | 46.44 | 46.59 | 365,667 | -0.12(-0.25%) |
Mar 20, 2023 | 46.14 | 48.23 | 46.10 | 46.70 | 459,509 | +0.71(+1.54%) |
Mar 17, 2023 | 47.23 | 47.42 | 45.86 | 46.00 | 776,236 | -1.65(-3.46%) |
Mar 16, 2023 | 46.68 | 48.04 | 46.20 | 47.64 | 433,627 | +0.33(+0.70%) |
Mar 15, 2023 | 46.98 | 47.99 | 46.14 | 47.31 | 284,990 | -0.48(-1.01%) |
Mar 14, 2023 | 47.76 | 48.20 | 46.75 | 47.80 | 414,519 | +1.11(+2.39%) |
Mar 13, 2023 | 45.97 | 46.88 | 45.70 | 46.69 | 337,659 | +0.14(+0.29%) |
Mar 10, 2023 | 48.11 | 48.11 | 46.41 | 46.55 | 325,318 | -1.82(-3.76%) |
Mar 09, 2023 | 48.41 | 49.04 | 46.38 | 48.37 | 297,272 | +0.07(+0.14%) |
Mar 08, 2023 | 48.57 | 48.57 | 47.99 | 48.30 | 194,938 | -0.06(-0.12%) |
Mar 07, 2023 | 47.87 | 48.42 | 47.35 | 48.36 | 208,143 | +0.50(+1.05%) |
Mar 06, 2023 | 48.98 | 48.98 | 47.48 | 47.86 | 222,355 | -0.89(-1.82%) |
Mar 03, 2023 | 48.84 | 48.84 | 47.76 | 48.74 | 222,739 | +0.12(+0.24%) |
Mar 02, 2023 | 47.75 | 48.91 | 47.39 | 48.63 | 217,133 | +0.53(+1.10%) |
Mar 01, 2023 | 48.11 | 48.50 | 44.60 | 48.10 | 231,247 | -0.47(-0.97%) |
Feb 28, 2023 | 48.82 | 49.46 | 48.20 | 48.57 | 302,159 | -0.17(-0.36%) |
Feb 27, 2023 | 49.00 | 49.40 | 48.45 | 48.74 | 235,100 | +0.12(+0.24%) |
Feb 24, 2023 | 48.35 | 48.91 | 48.23 | 48.63 | 239,033 | -0.05(-0.10%) |
Feb 23, 2023 | 49.87 | 49.87 | 48.23 | 48.68 | 255,112 | -1.24(-2.49%) |
Feb 22, 2023 | 49.89 | 50.79 | 49.49 | 49.92 | 314,448 | +0.03(+0.06%) |
Feb 21, 2023 | 51.63 | 52.06 | 49.85 | 49.89 | 286,128 | -2.49(-4.76%) |
Feb 17, 2023 | 53.19 | 53.63 | 52.31 | 52.38 | 363,446 | -0.55(-1.04%) |
Feb 16, 2023 | 51.96 | 53.26 | 51.82 | 52.93 | 272,863 | +0.45(+0.86%) |
Feb 15, 2023 | 51.52 | 52.59 | 51.43 | 52.48 | 247,501 | +0.40(+0.78%) |
Feb 14, 2023 | 51.63 | 52.26 | 51.53 | 52.07 | 251,203 | +0.08(+0.15%) |
Feb 13, 2023 | 50.88 | 52.15 | 50.88 | 52.00 | 276,902 | +1.12(+2.20%) |
Feb 10, 2023 | 51.07 | 51.38 | 50.44 | 50.88 | 292,749 | -0.12(-0.23%) |
Feb 09, 2023 | 51.13 | 51.78 | 50.55 | 51.00 | 331,747 | +0.06(+0.11%) |
Feb 08, 2023 | 50.36 | 51.16 | 50.12 | 50.94 | 252,679 | +0.41(+0.82%) |
Feb 07, 2023 | 49.90 | 51.08 | 49.55 | 50.52 | 264,692 | +0.27(+0.54%) |
Feb 06, 2023 | 51.46 | 52.10 | 49.67 | 50.25 | 308,834 | -1.32(-2.56%) |
Feb 03, 2023 | 51.68 | 51.95 | 50.77 | 51.57 | 347,885 | -0.39(-0.76%) |
Feb 02, 2023 | 51.37 | 52.00 | 50.68 | 51.97 | 464,509 | +0.89(+1.73%) |