Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.30 | 52.97 | 52.09 | 52.71 | 117,385 | +0.37(+0.71%) |
Apr 27, 2023 | 51.71 | 52.42 | 51.17 | 52.34 | 119,138 | +0.95(+1.85%) |
Apr 26, 2023 | 51.20 | 51.86 | 51.17 | 51.39 | 132,432 | -0.06(-0.11%) |
Apr 25, 2023 | 52.13 | 52.55 | 51.43 | 51.45 | 145,225 | -1.14(-2.16%) |
Apr 24, 2023 | 52.80 | 53.17 | 52.46 | 52.58 | 131,568 | -0.14(-0.26%) |
Apr 21, 2023 | 52.53 | 52.78 | 51.89 | 52.72 | 152,086 | +0.18(+0.34%) |
Apr 20, 2023 | 53.01 | 53.18 | 52.12 | 52.55 | 230,388 | -0.69(-1.30%) |
Apr 19, 2023 | 53.11 | 53.28 | 52.71 | 53.24 | 214,853 | +0.21(+0.39%) |
Apr 18, 2023 | 53.26 | 53.46 | 52.68 | 53.03 | 146,833 | -0.23(-0.42%) |
Apr 17, 2023 | 52.73 | 53.32 | 52.38 | 53.26 | 171,185 | +0.29(+0.55%) |
Apr 14, 2023 | 53.84 | 53.84 | 52.71 | 52.97 | 204,715 | -0.30(-0.57%) |
Apr 13, 2023 | 52.93 | 53.82 | 52.54 | 53.27 | 285,608 | +0.13(+0.24%) |
Apr 12, 2023 | 52.89 | 53.46 | 52.66 | 53.14 | 224,698 | +0.44(+0.84%) |
Apr 11, 2023 | 51.88 | 52.96 | 51.85 | 52.70 | 285,545 | +1.00(+1.93%) |
Apr 10, 2023 | 51.24 | 51.84 | 51.08 | 51.70 | 359,540 | +0.55(+1.07%) |
Apr 06, 2023 | 50.62 | 51.31 | 50.37 | 51.16 | 244,724 | +0.76(+1.51%) |
Apr 05, 2023 | 49.97 | 50.39 | 49.02 | 50.39 | 579,881 | +1.10(+2.22%) |
Apr 04, 2023 | 49.56 | 49.56 | 48.26 | 49.30 | 216,730 | -0.38(-0.77%) |
Apr 03, 2023 | 49.33 | 49.99 | 49.14 | 49.68 | 299,055 | +0.49(+0.99%) |
Mar 31, 2023 | 48.48 | 49.35 | 48.23 | 49.19 | 373,506 | +0.97(+2.01%) |
Mar 30, 2023 | 48.34 | 48.71 | 47.89 | 48.22 | 186,663 | +0.46(+0.96%) |
Mar 29, 2023 | 47.76 | 47.87 | 47.11 | 47.76 | 244,252 | +0.56(+1.18%) |
Mar 28, 2023 | 46.47 | 47.22 | 46.47 | 47.20 | 183,184 | +0.54(+1.15%) |
Mar 27, 2023 | 46.75 | 46.87 | 46.18 | 46.66 | 193,337 | +0.75(+1.64%) |
Mar 24, 2023 | 44.69 | 46.07 | 44.24 | 45.91 | 279,639 | +0.68(+1.51%) |
Mar 23, 2023 | 46.66 | 46.68 | 45.08 | 45.23 | 262,949 | -1.35(-2.90%) |
Mar 22, 2023 | 48.67 | 48.83 | 46.52 | 46.58 | 294,787 | -2.18(-4.48%) |
Mar 21, 2023 | 48.91 | 49.84 | 48.65 | 48.76 | 408,778 | +0.98(+2.05%) |
Mar 20, 2023 | 47.11 | 48.92 | 47.11 | 47.78 | 571,225 | +1.38(+2.97%) |
Mar 17, 2023 | 48.43 | 48.43 | 45.79 | 46.40 | 1,064,380 | -2.59(-5.29%) |
Mar 16, 2023 | 48.09 | 49.67 | 47.71 | 48.99 | 322,367 | +0.48(+0.99%) |
Mar 15, 2023 | 49.55 | 49.89 | 47.96 | 48.51 | 462,138 | -2.53(-4.96%) |
Mar 14, 2023 | 50.53 | 51.10 | 50.02 | 51.05 | 379,094 | +2.05(+4.19%) |
Mar 13, 2023 | 51.23 | 51.23 | 48.96 | 48.99 | 430,096 | -3.37(-6.43%) |
Mar 10, 2023 | 53.59 | 53.81 | 51.95 | 52.36 | 307,980 | -1.75(-3.24%) |
Mar 09, 2023 | 55.63 | 55.63 | 54.03 | 54.11 | 193,580 | -1.76(-3.15%) |
Mar 08, 2023 | 55.99 | 56.21 | 55.22 | 55.87 | 250,674 | -0.08(-0.14%) |
Mar 07, 2023 | 56.19 | 56.66 | 55.41 | 55.95 | 199,246 | -0.27(-0.49%) |
Mar 06, 2023 | 57.76 | 57.76 | 56.07 | 56.22 | 522,884 | -1.72(-2.97%) |
Mar 03, 2023 | 58.63 | 58.63 | 57.51 | 57.95 | 192,254 | -0.85(-1.44%) |
Mar 02, 2023 | 56.72 | 59.42 | 56.25 | 58.80 | 368,416 | +1.88(+3.30%) |
Mar 01, 2023 | 58.57 | 58.95 | 55.30 | 56.92 | 668,437 | -3.86(-6.35%) |
Feb 28, 2023 | 60.50 | 61.12 | 60.11 | 60.77 | 400,290 | +0.35(+0.58%) |
Feb 27, 2023 | 61.14 | 61.30 | 60.31 | 60.42 | 170,543 | -0.49(-0.80%) |
Feb 24, 2023 | 60.31 | 61.01 | 60.00 | 60.91 | 168,441 | +0.21(+0.35%) |
Feb 23, 2023 | 60.84 | 61.27 | 60.28 | 60.69 | 160,256 | +0.12(+0.19%) |
Feb 22, 2023 | 60.26 | 61.21 | 60.26 | 60.58 | 232,501 | +0.51(+0.84%) |
Feb 21, 2023 | 60.70 | 60.83 | 59.78 | 60.07 | 198,534 | -0.99(-1.63%) |
Feb 17, 2023 | 60.86 | 61.31 | 60.82 | 61.06 | 239,387 | +0.15(+0.24%) |
Feb 16, 2023 | 60.53 | 61.36 | 60.21 | 60.92 | 166,882 | -0.02(-0.03%) |
Feb 15, 2023 | 59.77 | 61.06 | 59.65 | 60.94 | 122,761 | +0.63(+1.05%) |
Feb 14, 2023 | 60.86 | 61.34 | 59.97 | 60.30 | 187,322 | -0.68(-1.12%) |
Feb 13, 2023 | 60.43 | 61.38 | 60.43 | 60.99 | 208,319 | +0.36(+0.59%) |
Feb 10, 2023 | 59.39 | 60.77 | 58.82 | 60.63 | 230,445 | +1.38(+2.33%) |
Feb 09, 2023 | 60.41 | 60.70 | 59.22 | 59.24 | 196,738 | -0.98(-1.63%) |
Feb 08, 2023 | 60.45 | 61.09 | 60.04 | 60.23 | 160,976 | -0.50(-0.82%) |
Feb 07, 2023 | 59.96 | 60.83 | 59.60 | 60.72 | 248,830 | +0.47(+0.78%) |
Feb 06, 2023 | 60.04 | 60.37 | 59.33 | 60.26 | 213,255 | -0.05(-0.08%) |
Feb 03, 2023 | 59.79 | 60.70 | 59.66 | 60.30 | 352,325 | +0.42(+0.70%) |
Feb 02, 2023 | 60.45 | 60.45 | 59.10 | 59.89 | 253,184 | -0.48(-0.79%) |