Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.12 | 53.05 | 51.43 | 52.62 | 429,747 | +0.29(+0.55%) |
Apr 27, 2023 | 53.36 | 53.36 | 52.32 | 52.33 | 277,349 | -1.00(-1.88%) |
Apr 26, 2023 | 54.01 | 54.38 | 52.70 | 53.33 | 220,027 | -0.91(-1.68%) |
Apr 25, 2023 | 54.90 | 55.18 | 53.43 | 54.24 | 235,478 | -0.54(-0.99%) |
Apr 24, 2023 | 54.97 | 55.17 | 53.93 | 54.78 | 239,253 | +0.26(+0.48%) |
Apr 21, 2023 | 52.84 | 55.00 | 52.59 | 54.52 | 241,730 | +1.60(+3.02%) |
Apr 20, 2023 | 52.54 | 53.37 | 52.09 | 52.92 | 232,704 | -0.22(-0.41%) |
Apr 19, 2023 | 52.70 | 53.69 | 52.10 | 53.14 | 295,576 | +0.01(+0.02%) |
Apr 18, 2023 | 53.56 | 53.56 | 52.23 | 53.13 | 285,018 | -0.15(-0.28%) |
Apr 17, 2023 | 51.02 | 53.83 | 50.53 | 53.28 | 672,362 | +2.89(+5.74%) |
Apr 14, 2023 | 51.64 | 52.32 | 49.91 | 50.39 | 458,584 | -1.34(-2.58%) |
Apr 13, 2023 | 49.80 | 52.40 | 49.14 | 51.73 | 595,141 | +2.55(+5.17%) |
Apr 12, 2023 | 50.06 | 50.54 | 49.06 | 49.18 | 231,206 | -0.51(-1.03%) |
Apr 11, 2023 | 48.99 | 49.95 | 48.49 | 49.69 | 252,307 | +0.85(+1.74%) |
Apr 10, 2023 | 49.02 | 49.18 | 48.28 | 48.84 | 347,597 | -0.49(-0.99%) |
Apr 06, 2023 | 48.33 | 49.44 | 47.45 | 49.33 | 331,214 | +1.07(+2.22%) |
Apr 05, 2023 | 48.15 | 49.06 | 47.94 | 48.26 | 232,376 | -0.26(-0.54%) |
Apr 04, 2023 | 48.90 | 49.20 | 47.89 | 48.52 | 650,091 | -0.18(-0.37%) |
Apr 03, 2023 | 48.26 | 49.18 | 47.60 | 48.70 | 390,373 | +0.23(+0.47%) |
Mar 31, 2023 | 45.08 | 49.33 | 45.06 | 48.47 | 434,114 | +0.81(+1.70%) |
Mar 30, 2023 | 49.39 | 49.62 | 46.41 | 47.66 | 402,771 | -1.55(-3.15%) |
Mar 29, 2023 | 48.59 | 49.59 | 48.44 | 49.21 | 456,704 | +1.09(+2.27%) |
Mar 28, 2023 | 47.64 | 48.65 | 47.32 | 48.12 | 445,212 | +0.28(+0.59%) |
Mar 27, 2023 | 47.39 | 48.59 | 46.78 | 47.84 | 324,249 | +0.77(+1.64%) |
Mar 24, 2023 | 47.78 | 47.78 | 45.78 | 47.07 | 630,806 | -1.00(-2.08%) |
Mar 23, 2023 | 47.54 | 48.56 | 46.80 | 48.07 | 603,801 | +1.10(+2.34%) |
Mar 22, 2023 | 48.92 | 48.96 | 46.83 | 46.97 | 596,006 | -2.15(-4.38%) |
Mar 21, 2023 | 48.40 | 49.84 | 48.40 | 49.12 | 352,206 | +0.98(+2.04%) |
Mar 20, 2023 | 48.43 | 49.28 | 47.21 | 48.14 | 334,321 | -0.13(-0.27%) |
Mar 17, 2023 | 48.69 | 48.69 | 47.53 | 48.27 | 1,079,819 | -0.70(-1.43%) |
Mar 16, 2023 | 48.72 | 49.62 | 47.78 | 48.97 | 236,857 | -0.06(-0.12%) |
Mar 15, 2023 | 47.43 | 49.14 | 47.53 | 49.03 | 429,389 | +0.57(+1.18%) |
Mar 14, 2023 | 49.50 | 50.50 | 47.72 | 48.46 | 417,250 | +0.04(+0.08%) |
Mar 13, 2023 | 47.15 | 49.20 | 46.44 | 48.42 | 637,380 | +0.44(+0.92%) |
Mar 10, 2023 | 50.03 | 50.51 | 46.52 | 47.98 | 850,103 | -2.18(-4.35%) |
Mar 09, 2023 | 52.78 | 52.99 | 49.62 | 50.16 | 461,457 | -2.57(-4.87%) |
Mar 08, 2023 | 51.91 | 53.62 | 51.67 | 52.73 | 419,625 | +0.73(+1.40%) |
Mar 07, 2023 | 53.25 | 53.89 | 51.95 | 52.00 | 256,599 | -1.38(-2.59%) |
Mar 06, 2023 | 53.78 | 53.78 | 51.71 | 53.38 | 549,668 | -0.65(-1.20%) |
Mar 03, 2023 | 52.86 | 54.38 | 52.28 | 54.03 | 369,806 | +1.06(+2.00%) |
Mar 02, 2023 | 55.27 | 55.57 | 52.58 | 52.97 | 354,874 | -2.98(-5.33%) |
Mar 01, 2023 | 55.87 | 57.09 | 55.32 | 55.95 | 408,421 | +0.19(+0.34%) |
Feb 28, 2023 | 53.93 | 56.57 | 53.93 | 55.76 | 488,483 | +1.19(+2.18%) |
Feb 27, 2023 | 56.89 | 57.59 | 53.64 | 54.57 | 376,319 | +0.05(+0.09%) |
Feb 24, 2023 | 53.90 | 56.16 | 50.38 | 54.52 | 730,989 | +3.62(+7.11%) |
Feb 23, 2023 | 52.67 | 52.67 | 50.13 | 50.90 | 490,444 | -1.20(-2.30%) |
Feb 22, 2023 | 51.38 | 52.15 | 51.16 | 52.10 | 291,837 | +0.73(+1.42%) |
Feb 21, 2023 | 53.10 | 53.10 | 50.79 | 51.37 | 557,599 | -2.05(-3.84%) |
Feb 17, 2023 | 52.67 | 53.64 | 51.45 | 53.42 | 365,357 | +0.90(+1.71%) |
Feb 16, 2023 | 52.66 | 53.40 | 51.43 | 52.52 | 528,964 | -1.40(-2.60%) |
Feb 15, 2023 | 53.83 | 54.14 | 52.71 | 53.92 | 340,141 | -0.31(-0.57%) |
Feb 14, 2023 | 53.60 | 55.62 | 53.17 | 54.23 | 315,031 | +0.27(+0.50%) |
Feb 13, 2023 | 53.56 | 53.98 | 52.69 | 53.96 | 432,740 | +0.58(+1.09%) |
Feb 10, 2023 | 54.80 | 54.88 | 53.38 | 53.38 | 325,782 | -1.49(-2.72%) |
Feb 09, 2023 | 55.72 | 56.12 | 54.59 | 54.87 | 300,355 | -0.45(-0.81%) |
Feb 08, 2023 | 56.98 | 56.98 | 55.02 | 55.32 | 293,117 | -1.88(-3.28%) |
Feb 07, 2023 | 57.92 | 58.15 | 55.20 | 57.20 | 361,368 | -1.08(-1.84%) |
Feb 06, 2023 | 57.73 | 60.20 | 57.25 | 58.27 | 621,883 | +0.52(+0.90%) |
Feb 03, 2023 | 54.45 | 58.12 | 54.45 | 57.75 | 501,176 | +2.20(+3.96%) |
Feb 02, 2023 | 54.04 | 56.17 | 54.04 | 55.55 | 917,306 | +1.88(+3.50%) |