Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.72 | 52.00 | 51.63 | 51.99 | 115,475 | +0.59(+1.15%) |
Apr 27, 2023 | 50.53 | 51.40 | 50.44 | 51.40 | 141,756 | +0.95(+1.89%) |
Apr 26, 2023 | 50.70 | 50.92 | 50.36 | 50.45 | 77,713 | +0.11(+0.21%) |
Apr 25, 2023 | 51.09 | 51.09 | 50.32 | 50.34 | 112,769 | -0.94(-1.84%) |
Apr 24, 2023 | 51.36 | 51.54 | 51.02 | 51.28 | 122,387 | -0.21(-0.40%) |
Apr 21, 2023 | 51.56 | 51.57 | 51.17 | 51.49 | 98,497 | -0.16(-0.30%) |
Apr 20, 2023 | 51.61 | 52.11 | 51.48 | 51.64 | 71,513 | -0.33(-0.64%) |
Apr 19, 2023 | 52.01 | 52.10 | 51.90 | 51.98 | 64,870 | -0.55(-1.05%) |
Apr 18, 2023 | 52.85 | 52.93 | 52.35 | 52.53 | 77,170 | -0.06(-0.11%) |
Apr 17, 2023 | 52.43 | 52.64 | 52.20 | 52.59 | 92,609 | +0.16(+0.30%) |
Apr 14, 2023 | 52.51 | 52.88 | 52.09 | 52.43 | 113,825 | -0.22(-0.41%) |
Apr 13, 2023 | 52.17 | 52.77 | 52.05 | 52.65 | 218,842 | +0.55(+1.06%) |
Apr 12, 2023 | 52.80 | 52.80 | 52.03 | 52.10 | 92,112 | -0.35(-0.67%) |
Apr 11, 2023 | 52.69 | 52.75 | 52.42 | 52.45 | 111,191 | -0.25(-0.47%) |
Apr 10, 2023 | 52.19 | 52.70 | 52.11 | 52.70 | 607,810 | +0.17(+0.32%) |
Apr 06, 2023 | 52.33 | 52.66 | 52.12 | 52.53 | 155,518 | -0.05(-0.09%) |
Apr 05, 2023 | 52.61 | 52.64 | 52.21 | 52.58 | 137,867 | -0.24(-0.45%) |
Apr 04, 2023 | 53.19 | 53.30 | 52.62 | 52.81 | 145,216 | -0.30(-0.57%) |
Apr 03, 2023 | 52.93 | 53.24 | 52.77 | 53.12 | 129,210 | +0.01(+0.02%) |
Mar 31, 2023 | 52.52 | 53.15 | 52.42 | 53.11 | 116,278 | +0.63(+1.20%) |
Mar 30, 2023 | 52.32 | 52.63 | 52.21 | 52.48 | 425,019 | +0.62(+1.19%) |
Mar 29, 2023 | 51.30 | 51.99 | 51.30 | 51.86 | 351,957 | +1.17(+2.32%) |
Mar 28, 2023 | 50.78 | 50.78 | 50.34 | 50.69 | 177,750 | -0.22(-0.44%) |
Mar 27, 2023 | 51.10 | 51.24 | 50.81 | 50.91 | 82,876 | +0.01(+0.02%) |
Mar 24, 2023 | 50.59 | 50.92 | 50.38 | 50.90 | 83,603 | +0.10(+0.19%) |
Mar 23, 2023 | 50.58 | 51.37 | 50.33 | 50.80 | 142,124 | +0.66(+1.31%) |
Mar 22, 2023 | 50.84 | 51.49 | 50.15 | 50.15 | 112,816 | -0.73(-1.44%) |
Mar 21, 2023 | 51.05 | 51.12 | 50.38 | 50.88 | 78,477 | +0.17(+0.33%) |
Mar 20, 2023 | 50.30 | 50.80 | 50.27 | 50.71 | 67,088 | +0.46(+0.92%) |
Mar 17, 2023 | 50.53 | 50.67 | 50.06 | 50.25 | 51,639 | -0.32(-0.64%) |
Mar 16, 2023 | 49.13 | 50.60 | 49.04 | 50.58 | 94,886 | +1.27(+2.58%) |
Mar 15, 2023 | 48.97 | 49.33 | 48.61 | 49.30 | 118,922 | -0.30(-0.61%) |
Mar 14, 2023 | 49.32 | 49.81 | 48.99 | 49.61 | 96,392 | +0.82(+1.68%) |
Mar 13, 2023 | 48.41 | 49.34 | 48.28 | 48.79 | 156,789 | +0.02(+0.04%) |
Mar 10, 2023 | 49.25 | 49.45 | 48.51 | 48.77 | 78,652 | -0.48(-0.97%) |
Mar 09, 2023 | 49.92 | 50.43 | 49.23 | 49.25 | 64,392 | -0.69(-1.39%) |
Mar 08, 2023 | 49.57 | 49.97 | 49.57 | 49.94 | 80,884 | +0.44(+0.89%) |
Mar 07, 2023 | 50.14 | 50.20 | 49.36 | 49.50 | 77,576 | -0.70(-1.40%) |
Mar 06, 2023 | 50.44 | 50.80 | 50.13 | 50.21 | 69,547 | -0.01(-0.02%) |
Mar 03, 2023 | 49.74 | 50.28 | 49.66 | 50.21 | 78,467 | +0.75(+1.52%) |
Mar 02, 2023 | 48.85 | 49.60 | 48.72 | 49.46 | 64,167 | +0.34(+0.70%) |
Mar 01, 2023 | 49.25 | 49.51 | 48.98 | 49.12 | 78,908 | -0.09(-0.18%) |
Feb 28, 2023 | 49.17 | 49.57 | 49.13 | 49.21 | 74,415 | -0.09(-0.18%) |
Feb 27, 2023 | 49.61 | 49.73 | 49.22 | 49.30 | 66,015 | +0.13(+0.26%) |
Feb 24, 2023 | 49.17 | 49.30 | 48.90 | 49.17 | 100,552 | -0.60(-1.20%) |
Feb 23, 2023 | 50.06 | 50.06 | 49.20 | 49.76 | 85,584 | +0.27(+0.55%) |
Feb 22, 2023 | 49.71 | 49.91 | 49.20 | 49.49 | 77,747 | -0.19(-0.37%) |
Feb 21, 2023 | 50.44 | 50.55 | 49.67 | 49.68 | 156,238 | -1.38(-2.70%) |
Feb 17, 2023 | 51.11 | 51.13 | 50.69 | 51.06 | 99,461 | -0.31(-0.61%) |
Feb 16, 2023 | 51.33 | 51.87 | 51.31 | 51.37 | 107,200 | -0.61(-1.17%) |
Feb 15, 2023 | 51.39 | 52.01 | 51.39 | 51.98 | 81,800 | +0.15(+0.28%) |
Feb 14, 2023 | 51.56 | 51.99 | 51.18 | 51.83 | 107,290 | +0.09(+0.17%) |
Feb 13, 2023 | 51.13 | 51.74 | 51.04 | 51.74 | 66,280 | +0.82(+1.61%) |
Feb 10, 2023 | 50.66 | 51.00 | 50.60 | 50.92 | 75,793 | +0.00(+0.00%) |
Feb 09, 2023 | 51.87 | 51.94 | 50.73 | 50.92 | 90,038 | -0.32(-0.63%) |
Feb 08, 2023 | 51.86 | 51.96 | 51.18 | 51.24 | 66,109 | -0.72(-1.39%) |
Feb 07, 2023 | 51.28 | 52.11 | 51.03 | 51.97 | 126,555 | +0.69(+1.35%) |
Feb 06, 2023 | 51.35 | 51.58 | 51.11 | 51.27 | 164,990 | -0.66(-1.26%) |
Feb 03, 2023 | 51.61 | 52.57 | 51.61 | 51.93 | 157,965 | -0.46(-0.88%) |
Feb 02, 2023 | 51.90 | 52.67 | 51.75 | 52.39 | 397,134 | +0.86(+1.67%) |