Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.73 | 47.10 | 46.09 | 46.95 | 338,062 | +0.36(+0.78%) |
Apr 27, 2023 | 46.33 | 46.72 | 45.81 | 46.58 | 353,147 | +0.20(+0.42%) |
Apr 26, 2023 | 45.91 | 46.46 | 45.65 | 46.39 | 702,911 | +0.63(+1.38%) |
Apr 25, 2023 | 46.60 | 46.67 | 45.32 | 45.76 | 603,661 | -1.35(-2.86%) |
Apr 24, 2023 | 46.67 | 47.16 | 46.31 | 47.11 | 353,917 | +0.32(+0.67%) |
Apr 21, 2023 | 46.93 | 46.93 | 46.35 | 46.79 | 278,594 | -0.34(-0.73%) |
Apr 20, 2023 | 46.56 | 47.45 | 46.44 | 47.14 | 450,427 | +0.30(+0.63%) |
Apr 19, 2023 | 46.73 | 47.03 | 46.34 | 46.84 | 351,684 | -0.39(-0.83%) |
Apr 18, 2023 | 47.88 | 48.12 | 46.79 | 47.23 | 380,221 | -0.30(-0.62%) |
Apr 17, 2023 | 47.98 | 48.10 | 47.12 | 47.53 | 410,000 | -0.71(-1.47%) |
Apr 14, 2023 | 48.32 | 49.06 | 47.52 | 48.24 | 358,520 | -0.34(-0.69%) |
Apr 13, 2023 | 48.58 | 49.02 | 47.87 | 48.57 | 315,636 | +0.06(+0.12%) |
Apr 12, 2023 | 49.65 | 49.65 | 48.33 | 48.51 | 397,237 | -0.82(-1.66%) |
Apr 11, 2023 | 49.80 | 50.19 | 49.27 | 49.33 | 303,250 | -0.32(-0.63%) |
Apr 10, 2023 | 48.17 | 49.68 | 48.17 | 49.65 | 234,409 | +0.90(+1.84%) |
Apr 06, 2023 | 48.66 | 49.03 | 48.10 | 48.75 | 290,323 | -0.26(-0.52%) |
Apr 05, 2023 | 48.76 | 49.36 | 48.04 | 49.01 | 489,917 | -0.21(-0.42%) |
Apr 04, 2023 | 51.46 | 51.46 | 48.99 | 49.21 | 295,677 | -1.97(-3.85%) |
Apr 03, 2023 | 51.34 | 51.59 | 50.00 | 51.18 | 345,749 | -0.72(-1.39%) |
Mar 31, 2023 | 51.06 | 51.91 | 51.06 | 51.90 | 337,653 | +0.68(+1.33%) |
Mar 30, 2023 | 51.46 | 51.90 | 50.93 | 51.22 | 310,889 | +0.17(+0.33%) |
Mar 29, 2023 | 50.05 | 51.30 | 49.79 | 51.06 | 423,968 | +1.43(+2.88%) |
Mar 28, 2023 | 50.55 | 50.61 | 48.94 | 49.63 | 325,770 | -1.26(-2.48%) |
Mar 27, 2023 | 51.30 | 51.54 | 50.42 | 50.89 | 322,481 | -0.28(-0.54%) |
Mar 24, 2023 | 51.20 | 51.60 | 50.53 | 51.16 | 243,236 | -0.44(-0.86%) |
Mar 23, 2023 | 51.76 | 52.89 | 51.08 | 51.61 | 294,732 | +0.58(+1.14%) |
Mar 22, 2023 | 51.60 | 52.96 | 50.99 | 51.03 | 593,386 | -0.57(-1.11%) |
Mar 21, 2023 | 51.90 | 52.81 | 51.04 | 51.60 | 389,167 | +0.11(+0.21%) |
Mar 20, 2023 | 51.63 | 52.02 | 50.76 | 51.49 | 527,977 | -0.03(-0.06%) |
Mar 17, 2023 | 52.59 | 52.83 | 51.29 | 51.52 | 1,560,900 | -1.18(-2.24%) |
Mar 16, 2023 | 50.34 | 53.25 | 50.29 | 52.70 | 339,336 | +1.77(+3.47%) |
Mar 15, 2023 | 50.60 | 50.98 | 49.72 | 50.93 | 457,714 | -0.91(-1.76%) |
Mar 14, 2023 | 52.05 | 52.94 | 51.04 | 51.84 | 376,998 | +1.11(+2.19%) |
Mar 13, 2023 | 49.27 | 51.42 | 49.27 | 50.73 | 397,223 | +0.31(+0.62%) |
Mar 10, 2023 | 51.57 | 51.62 | 50.08 | 50.42 | 483,034 | -0.80(-1.55%) |
Mar 09, 2023 | 51.76 | 52.81 | 50.94 | 51.22 | 313,546 | -0.81(-1.57%) |
Mar 08, 2023 | 51.30 | 52.24 | 50.94 | 52.03 | 437,750 | +1.06(+2.08%) |
Mar 07, 2023 | 51.54 | 51.65 | 50.28 | 50.97 | 361,835 | -0.68(-1.31%) |
Mar 06, 2023 | 52.71 | 52.90 | 51.31 | 51.65 | 417,786 | -1.01(-1.92%) |
Mar 03, 2023 | 52.83 | 52.83 | 52.02 | 52.66 | 270,276 | -0.22(-0.41%) |
Mar 02, 2023 | 52.39 | 53.09 | 51.74 | 52.87 | 219,771 | -0.27(-0.52%) |
Mar 01, 2023 | 52.51 | 53.49 | 52.25 | 53.15 | 298,175 | +0.83(+1.59%) |
Feb 28, 2023 | 52.02 | 53.16 | 51.73 | 52.31 | 381,806 | +0.19(+0.36%) |
Feb 27, 2023 | 52.28 | 52.81 | 51.94 | 52.13 | 303,478 | +0.57(+1.10%) |
Feb 24, 2023 | 50.90 | 52.14 | 50.63 | 51.56 | 310,312 | -0.27(-0.51%) |
Feb 23, 2023 | 52.82 | 53.22 | 51.24 | 51.82 | 382,302 | +0.09(+0.17%) |
Feb 22, 2023 | 50.90 | 51.84 | 50.61 | 51.74 | 501,041 | +0.68(+1.33%) |
Feb 21, 2023 | 51.54 | 52.53 | 50.97 | 51.06 | 422,760 | -1.49(-2.84%) |
Feb 17, 2023 | 53.27 | 53.49 | 52.13 | 52.55 | 359,104 | -0.53(-1.00%) |
Feb 16, 2023 | 52.79 | 53.79 | 52.66 | 53.08 | 218,530 | -0.91(-1.69%) |
Feb 15, 2023 | 53.03 | 54.44 | 52.51 | 53.99 | 274,265 | +0.27(+0.49%) |
Feb 14, 2023 | 53.11 | 54.30 | 52.69 | 53.73 | 233,922 | +0.05(+0.09%) |
Feb 13, 2023 | 52.98 | 53.74 | 52.35 | 53.68 | 251,296 | +0.85(+1.62%) |
Feb 10, 2023 | 53.18 | 53.34 | 51.92 | 52.82 | 353,779 | -0.92(-1.72%) |
Feb 09, 2023 | 54.27 | 55.34 | 53.37 | 53.75 | 558,044 | +0.42(+0.79%) |
Feb 08, 2023 | 54.48 | 54.96 | 53.19 | 53.33 | 438,983 | -1.59(-2.90%) |
Feb 07, 2023 | 54.61 | 55.11 | 53.23 | 54.92 | 666,737 | +0.14(+0.25%) |
Feb 06, 2023 | 54.51 | 55.08 | 54.23 | 54.78 | 497,962 | -0.71(-1.27%) |
Feb 03, 2023 | 56.50 | 57.72 | 54.98 | 55.48 | 849,124 | -1.70(-2.97%) |
Feb 02, 2023 | 53.54 | 57.69 | 53.54 | 57.18 | 1,372,118 | +4.57(+8.69%) |