Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.62 | 51.50 | 50.55 | 51.38 | 102,059 | +0.78(+1.54%) |
Apr 27, 2023 | 50.65 | 51.24 | 50.26 | 50.60 | 107,325 | +0.30(+0.60%) |
Apr 26, 2023 | 50.90 | 51.15 | 50.15 | 50.30 | 107,258 | -0.97(-1.89%) |
Apr 25, 2023 | 51.71 | 52.22 | 51.14 | 51.27 | 91,974 | -0.88(-1.69%) |
Apr 24, 2023 | 51.85 | 52.42 | 51.51 | 52.15 | 99,059 | +0.40(+0.77%) |
Apr 21, 2023 | 51.12 | 51.76 | 50.64 | 51.75 | 86,794 | +0.60(+1.17%) |
Apr 20, 2023 | 51.47 | 51.55 | 50.78 | 51.15 | 97,834 | -0.59(-1.14%) |
Apr 19, 2023 | 51.33 | 51.90 | 51.30 | 51.74 | 111,355 | +0.17(+0.33%) |
Apr 18, 2023 | 52.73 | 53.04 | 51.41 | 51.57 | 121,414 | -1.07(-2.03%) |
Apr 17, 2023 | 52.55 | 52.74 | 52.13 | 52.64 | 95,811 | -0.12(-0.23%) |
Apr 14, 2023 | 53.43 | 53.77 | 52.48 | 52.76 | 130,994 | -0.47(-0.88%) |
Apr 13, 2023 | 52.98 | 53.55 | 52.56 | 53.23 | 125,727 | +0.24(+0.45%) |
Apr 12, 2023 | 52.31 | 53.36 | 51.93 | 52.99 | 157,249 | +1.16(+2.24%) |
Apr 11, 2023 | 51.06 | 51.90 | 50.95 | 51.83 | 151,581 | +0.87(+1.71%) |
Apr 10, 2023 | 50.64 | 51.62 | 50.34 | 50.96 | 388,192 | +0.34(+0.67%) |
Apr 06, 2023 | 51.15 | 51.45 | 50.44 | 50.62 | 240,702 | -0.29(-0.57%) |
Apr 05, 2023 | 50.37 | 51.10 | 50.10 | 50.91 | 262,395 | +0.41(+0.81%) |
Apr 04, 2023 | 50.51 | 50.85 | 49.71 | 50.50 | 222,694 | +0.06(+0.12%) |
Apr 03, 2023 | 50.42 | 50.82 | 49.86 | 50.44 | 241,991 | -0.01(-0.02%) |
Mar 31, 2023 | 49.27 | 50.80 | 48.78 | 50.45 | 448,204 | +1.33(+2.71%) |
Mar 30, 2023 | 48.95 | 49.47 | 48.59 | 49.12 | 131,106 | +0.40(+0.82%) |
Mar 29, 2023 | 48.80 | 48.97 | 47.95 | 48.72 | 227,114 | +0.08(+0.16%) |
Mar 28, 2023 | 48.19 | 48.80 | 47.40 | 48.64 | 437,981 | +1.79(+3.82%) |
Mar 27, 2023 | 45.93 | 46.96 | 45.29 | 46.85 | 302,512 | +1.58(+3.49%) |
Mar 24, 2023 | 44.28 | 45.27 | 43.65 | 45.27 | 179,961 | +0.71(+1.59%) |
Mar 23, 2023 | 44.72 | 45.29 | 44.25 | 44.56 | 271,772 | -0.12(-0.27%) |
Mar 22, 2023 | 46.27 | 46.27 | 44.66 | 44.68 | 354,556 | -1.51(-3.27%) |
Mar 21, 2023 | 46.77 | 47.39 | 46.03 | 46.19 | 170,627 | +0.12(+0.26%) |
Mar 20, 2023 | 45.92 | 46.92 | 45.81 | 46.07 | 182,126 | +0.61(+1.34%) |
Mar 17, 2023 | 46.63 | 46.82 | 45.25 | 45.46 | 651,440 | -1.49(-3.17%) |
Mar 16, 2023 | 45.94 | 47.15 | 45.31 | 46.95 | 385,887 | +0.41(+0.88%) |
Mar 15, 2023 | 46.17 | 46.85 | 45.52 | 46.54 | 314,210 | -0.60(-1.27%) |
Mar 14, 2023 | 48.52 | 48.75 | 46.85 | 47.14 | 747,612 | +0.04(+0.08%) |
Mar 13, 2023 | 48.11 | 48.81 | 46.90 | 47.10 | 234,366 | -1.82(-3.72%) |
Mar 10, 2023 | 49.77 | 49.86 | 48.37 | 48.92 | 221,712 | -1.14(-2.28%) |
Mar 09, 2023 | 50.44 | 50.96 | 49.99 | 50.06 | 156,210 | -0.47(-0.93%) |
Mar 08, 2023 | 50.87 | 50.92 | 49.78 | 50.53 | 193,770 | -0.22(-0.43%) |
Mar 07, 2023 | 52.18 | 52.24 | 50.65 | 50.75 | 308,434 | -1.31(-2.52%) |
Mar 06, 2023 | 53.73 | 53.73 | 50.81 | 52.06 | 289,911 | -1.50(-2.80%) |
Mar 03, 2023 | 53.84 | 54.05 | 53.23 | 53.56 | 177,305 | -0.05(-0.09%) |
Mar 02, 2023 | 52.58 | 53.68 | 51.80 | 53.61 | 475,885 | +0.74(+1.40%) |
Mar 01, 2023 | 51.58 | 52.94 | 51.52 | 52.87 | 2,566,378 | +1.19(+2.30%) |
Feb 28, 2023 | 50.76 | 53.51 | 49.70 | 51.68 | 899,629 | -1.91(-3.56%) |
Feb 27, 2023 | 54.05 | 54.84 | 53.34 | 53.59 | 196,282 | -0.15(-0.28%) |
Feb 24, 2023 | 53.26 | 53.76 | 52.26 | 53.74 | 336,251 | +0.00(+0.00%) |
Feb 23, 2023 | 53.37 | 54.09 | 51.26 | 53.74 | 751,140 | -3.36(-5.88%) |
Feb 22, 2023 | 56.57 | 57.71 | 56.40 | 57.10 | 196,679 | -0.36(-0.63%) |
Feb 21, 2023 | 57.20 | 58.16 | 57.20 | 57.46 | 229,310 | -0.06(-0.10%) |
Feb 17, 2023 | 57.07 | 58.46 | 56.91 | 57.52 | 186,076 | +0.63(+1.11%) |
Feb 16, 2023 | 56.36 | 56.98 | 56.22 | 56.89 | 188,141 | +0.21(+0.37%) |
Feb 15, 2023 | 55.54 | 56.68 | 55.48 | 56.68 | 197,662 | +1.07(+1.92%) |
Feb 14, 2023 | 57.00 | 57.00 | 54.24 | 55.61 | 183,313 | -1.93(-3.35%) |
Feb 13, 2023 | 57.30 | 57.75 | 57.23 | 57.54 | 126,772 | +0.16(+0.28%) |
Feb 10, 2023 | 57.29 | 57.68 | 56.37 | 57.38 | 174,959 | +0.04(+0.07%) |
Feb 09, 2023 | 57.41 | 57.86 | 57.00 | 57.34 | 248,844 | +0.07(+0.12%) |
Feb 08, 2023 | 57.09 | 57.54 | 56.95 | 57.27 | 127,690 | -0.22(-0.38%) |
Feb 07, 2023 | 57.07 | 57.76 | 56.80 | 57.49 | 157,924 | +0.17(+0.30%) |
Feb 06, 2023 | 57.33 | 57.38 | 56.23 | 57.32 | 235,158 | -0.09(-0.16%) |
Feb 03, 2023 | 56.63 | 57.92 | 56.60 | 57.41 | 312,830 | +0.36(+0.63%) |
Feb 02, 2023 | 55.38 | 57.24 | 55.38 | 57.05 | 366,994 | +1.76(+3.18%) |