Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.02 | 51.65 | 51.02 | 51.56 | 72,984 | +0.47(+0.93%) |
Apr 27, 2023 | 50.18 | 51.09 | 50.13 | 51.08 | 34,591 | +1.07(+2.15%) |
Apr 26, 2023 | 50.79 | 50.79 | 49.96 | 50.01 | 74,618 | -1.00(-1.95%) |
Apr 25, 2023 | 51.56 | 51.63 | 50.98 | 51.01 | 60,208 | -0.94(-1.80%) |
Apr 24, 2023 | 51.79 | 51.99 | 51.73 | 51.94 | 142,167 | +0.16(+0.30%) |
Apr 21, 2023 | 52.02 | 52.02 | 51.58 | 51.78 | 26,755 | -0.17(-0.32%) |
Apr 20, 2023 | 51.66 | 52.09 | 51.66 | 51.95 | 30,225 | +0.03(+0.06%) |
Apr 19, 2023 | 51.78 | 52.02 | 51.70 | 51.92 | 31,972 | -0.08(-0.15%) |
Apr 18, 2023 | 52.03 | 52.29 | 51.83 | 52.00 | 65,286 | +0.22(+0.42%) |
Apr 17, 2023 | 51.46 | 51.81 | 51.46 | 51.78 | 178,960 | +0.35(+0.69%) |
Apr 14, 2023 | 51.29 | 51.69 | 51.11 | 51.43 | 41,204 | -0.09(-0.17%) |
Apr 13, 2023 | 51.37 | 51.57 | 50.85 | 51.52 | 54,625 | +0.26(+0.50%) |
Apr 12, 2023 | 51.32 | 51.58 | 51.15 | 51.26 | 52,959 | +0.20(+0.39%) |
Apr 11, 2023 | 50.93 | 51.28 | 50.91 | 51.07 | 66,051 | +0.35(+0.70%) |
Apr 10, 2023 | 50.00 | 50.72 | 49.89 | 50.71 | 30,991 | +0.56(+1.12%) |
Apr 06, 2023 | 50.23 | 50.35 | 50.04 | 50.15 | 24,905 | -0.10(-0.20%) |
Apr 05, 2023 | 50.75 | 50.79 | 50.04 | 50.25 | 31,175 | -0.68(-1.34%) |
Apr 04, 2023 | 52.27 | 52.27 | 50.77 | 50.93 | 40,377 | -1.31(-2.51%) |
Apr 03, 2023 | 52.03 | 52.44 | 51.86 | 52.24 | 58,920 | +0.12(+0.23%) |
Mar 31, 2023 | 51.60 | 52.14 | 51.60 | 52.12 | 37,407 | +0.71(+1.38%) |
Mar 30, 2023 | 51.59 | 51.68 | 51.26 | 51.41 | 40,788 | +0.16(+0.31%) |
Mar 29, 2023 | 51.06 | 51.25 | 50.91 | 51.25 | 41,788 | +0.69(+1.36%) |
Mar 28, 2023 | 50.24 | 50.76 | 50.24 | 50.56 | 67,270 | +0.23(+0.45%) |
Mar 27, 2023 | 50.32 | 50.51 | 50.00 | 50.34 | 43,356 | +0.43(+0.87%) |
Mar 24, 2023 | 49.36 | 49.90 | 49.04 | 49.90 | 75,103 | +0.13(+0.26%) |
Mar 23, 2023 | 50.09 | 50.60 | 49.44 | 49.77 | 37,079 | -0.16(-0.32%) |
Mar 22, 2023 | 50.97 | 51.07 | 49.93 | 49.93 | 73,979 | -1.01(-1.97%) |
Mar 21, 2023 | 50.85 | 51.11 | 50.65 | 50.94 | 61,070 | +0.69(+1.37%) |
Mar 20, 2023 | 49.77 | 50.37 | 49.77 | 50.25 | 64,584 | +0.71(+1.43%) |
Mar 17, 2023 | 50.41 | 50.41 | 49.40 | 49.54 | 22,667 | -0.94(-1.86%) |
Mar 16, 2023 | 49.66 | 50.61 | 49.44 | 50.48 | 65,411 | +0.56(+1.12%) |
Mar 15, 2023 | 50.20 | 50.20 | 49.07 | 49.92 | 189,326 | -1.25(-2.44%) |
Mar 14, 2023 | 51.29 | 51.63 | 50.54 | 51.17 | 100,494 | +0.70(+1.38%) |
Mar 13, 2023 | 50.32 | 50.89 | 50.08 | 50.47 | 58,501 | -0.41(-0.81%) |
Mar 10, 2023 | 51.91 | 51.92 | 50.64 | 50.88 | 164,836 | -1.10(-2.12%) |
Mar 09, 2023 | 52.98 | 53.25 | 51.93 | 51.98 | 468,206 | -0.82(-1.54%) |
Mar 08, 2023 | 52.82 | 52.87 | 52.42 | 52.80 | 36,998 | +0.09(+0.17%) |
Mar 07, 2023 | 53.30 | 53.38 | 52.66 | 52.71 | 28,119 | -0.60(-1.12%) |
Mar 06, 2023 | 53.59 | 53.79 | 53.25 | 53.31 | 60,160 | -0.28(-0.53%) |
Mar 03, 2023 | 53.20 | 53.62 | 52.91 | 53.59 | 42,129 | +0.60(+1.13%) |
Mar 02, 2023 | 52.14 | 53.05 | 52.10 | 52.99 | 33,224 | +0.57(+1.09%) |
Mar 01, 2023 | 52.12 | 52.63 | 52.12 | 52.42 | 36,289 | +0.23(+0.43%) |
Feb 28, 2023 | 52.30 | 52.53 | 52.15 | 52.20 | 48,804 | -0.11(-0.21%) |
Feb 27, 2023 | 52.48 | 52.69 | 52.17 | 52.30 | 40,681 | +0.43(+0.83%) |
Feb 24, 2023 | 51.60 | 51.96 | 51.42 | 51.87 | 70,774 | -0.36(-0.70%) |
Feb 23, 2023 | 52.24 | 52.51 | 51.66 | 52.24 | 89,879 | +0.29(+0.57%) |
Feb 22, 2023 | 52.14 | 52.35 | 51.74 | 51.94 | 157,402 | -0.08(-0.15%) |
Feb 21, 2023 | 52.85 | 52.89 | 51.96 | 52.02 | 80,725 | -1.30(-2.43%) |
Feb 17, 2023 | 52.93 | 53.32 | 52.86 | 53.32 | 31,795 | +0.27(+0.50%) |
Feb 16, 2023 | 53.01 | 53.45 | 52.82 | 53.05 | 61,055 | -0.49(-0.92%) |
Feb 15, 2023 | 52.76 | 53.54 | 52.76 | 53.54 | 352,596 | +0.44(+0.83%) |
Feb 14, 2023 | 53.03 | 53.25 | 52.53 | 53.10 | 44,218 | -0.09(-0.17%) |
Feb 13, 2023 | 52.78 | 53.19 | 52.72 | 53.19 | 43,354 | +0.53(+1.01%) |
Feb 10, 2023 | 52.20 | 52.69 | 52.20 | 52.66 | 56,408 | +0.24(+0.45%) |
Feb 09, 2023 | 53.32 | 53.32 | 52.27 | 52.42 | 57,054 | -0.51(-0.96%) |
Feb 08, 2023 | 53.04 | 53.18 | 52.78 | 52.93 | 30,547 | -0.29(-0.55%) |
Feb 07, 2023 | 52.90 | 53.35 | 52.37 | 53.23 | 42,449 | +0.23(+0.43%) |
Feb 06, 2023 | 52.96 | 53.08 | 52.80 | 53.00 | 55,841 | -0.20(-0.37%) |
Feb 03, 2023 | 52.99 | 53.59 | 52.99 | 53.20 | 39,782 | -0.27(-0.50%) |
Feb 02, 2023 | 53.28 | 53.75 | 53.02 | 53.46 | 47,740 | +0.47(+0.89%) |