Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.04 | 47.36 | 46.80 | 47.33 | 4,983 | +0.51(+1.10%) |
Apr 27, 2023 | 46.42 | 46.84 | 46.11 | 46.82 | 14,410 | +0.39(+0.85%) |
Apr 26, 2023 | 46.41 | 46.43 | 46.41 | 46.43 | 708 | +0.40(+0.88%) |
Apr 25, 2023 | 46.35 | 46.52 | 46.02 | 46.02 | 4,895 | -1.39(-2.93%) |
Apr 24, 2023 | 47.37 | 47.41 | 47.01 | 47.41 | 3,263 | +0.08(+0.17%) |
Apr 21, 2023 | 47.31 | 47.46 | 47.21 | 47.33 | 3,302 | -0.27(-0.56%) |
Apr 20, 2023 | 47.52 | 48.06 | 47.36 | 47.60 | 2,892 | -0.80(-1.65%) |
Apr 19, 2023 | 48.65 | 48.65 | 48.36 | 48.40 | 806 | -0.66(-1.35%) |
Apr 18, 2023 | 49.12 | 49.12 | 48.94 | 49.06 | 1,409 | +0.32(+0.65%) |
Apr 17, 2023 | 48.63 | 48.74 | 48.30 | 48.74 | 809 | +0.03(+0.06%) |
Apr 14, 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 247 | +0.14(+0.28%) |
Apr 13, 2023 | 48.36 | 48.73 | 48.24 | 48.58 | 17,158 | +0.62(+1.30%) |
Apr 12, 2023 | 49.16 | 49.16 | 47.96 | 47.96 | 3,328 | -0.94(-1.92%) |
Apr 11, 2023 | 48.92 | 48.92 | 48.74 | 48.89 | 1,122 | +0.04(+0.08%) |
Apr 10, 2023 | 49.01 | 49.01 | 48.62 | 48.85 | 686 | +0.74(+1.54%) |
Apr 06, 2023 | 47.76 | 48.32 | 47.76 | 48.11 | 2,672 | +0.01(+0.02%) |
Apr 05, 2023 | 48.85 | 48.85 | 47.83 | 48.10 | 2,045 | -1.09(-2.22%) |
Apr 04, 2023 | 50.01 | 50.01 | 49.06 | 49.20 | 2,703 | -0.74(-1.48%) |
Apr 03, 2023 | 50.10 | 50.10 | 49.21 | 49.94 | 10,449 | -0.32(-0.63%) |
Mar 31, 2023 | 49.74 | 50.25 | 49.69 | 50.25 | 10,565 | +0.78(+1.57%) |
Mar 30, 2023 | 49.32 | 49.76 | 49.32 | 49.47 | 3,978 | +0.47(+0.97%) |
Mar 29, 2023 | 48.29 | 49.00 | 48.29 | 49.00 | 18,128 | +1.36(+2.86%) |
Mar 28, 2023 | 47.48 | 47.71 | 47.27 | 47.64 | 3,350 | -0.31(-0.64%) |
Mar 27, 2023 | 48.22 | 48.23 | 47.52 | 47.95 | 7,626 | -0.14(-0.30%) |
Mar 24, 2023 | 47.65 | 48.09 | 47.65 | 48.09 | 10,092 | -0.20(-0.41%) |
Mar 23, 2023 | 48.36 | 49.01 | 48.29 | 48.29 | 2,309 | +0.56(+1.18%) |
Mar 22, 2023 | 48.28 | 48.69 | 47.72 | 47.72 | 2,216 | -0.46(-0.96%) |
Mar 21, 2023 | 47.59 | 48.26 | 47.49 | 48.19 | 13,714 | +0.93(+1.98%) |
Mar 20, 2023 | 46.83 | 47.25 | 46.83 | 47.25 | 3,133 | +0.35(+0.76%) |
Mar 17, 2023 | 46.90 | 47.08 | 46.90 | 46.90 | 957 | -0.54(-1.14%) |
Mar 16, 2023 | 46.30 | 47.48 | 46.30 | 47.44 | 1,058 | +1.47(+3.19%) |
Mar 15, 2023 | 45.49 | 45.97 | 45.43 | 45.97 | 3,048 | -0.57(-1.22%) |
Mar 14, 2023 | 46.62 | 46.62 | 45.95 | 46.54 | 40,396 | +0.83(+1.82%) |
Mar 13, 2023 | 44.97 | 46.27 | 44.97 | 45.71 | 2,339 | +0.00(+0.00%) |
Mar 10, 2023 | 46.30 | 46.42 | 45.66 | 45.71 | 3,190 | -0.77(-1.65%) |
Mar 09, 2023 | 47.68 | 47.73 | 46.47 | 46.47 | 5,992 | -1.33(-2.78%) |
Mar 08, 2023 | 47.61 | 47.80 | 47.38 | 47.80 | 2,652 | +0.69(+1.46%) |
Mar 07, 2023 | 47.56 | 47.56 | 47.02 | 47.11 | 2,163 | -1.13(-2.35%) |
Mar 06, 2023 | 48.64 | 48.77 | 48.19 | 48.25 | 5,208 | +0.05(+0.10%) |
Mar 03, 2023 | 48.07 | 48.67 | 47.96 | 48.20 | 14,063 | +0.89(+1.87%) |
Mar 02, 2023 | 46.49 | 47.36 | 46.49 | 47.31 | 1,854 | +0.01(+0.02%) |
Mar 01, 2023 | 47.47 | 47.90 | 47.08 | 47.30 | 11,889 | +0.31(+0.67%) |
Feb 28, 2023 | 47.08 | 47.56 | 46.99 | 46.99 | 2,499 | -0.32(-0.69%) |
Feb 27, 2023 | 47.03 | 47.32 | 47.03 | 47.31 | 8,432 | +0.88(+1.89%) |
Feb 24, 2023 | 46.62 | 46.62 | 46.33 | 46.44 | 1,734 | -1.29(-2.70%) |
Feb 23, 2023 | 47.68 | 47.97 | 47.31 | 47.72 | 5,035 | +0.93(+1.98%) |
Feb 22, 2023 | 46.88 | 47.07 | 46.33 | 46.80 | 15,344 | +0.05(+0.11%) |
Feb 21, 2023 | 47.73 | 47.73 | 46.75 | 46.75 | 2,451 | -1.65(-3.42%) |
Feb 17, 2023 | 48.06 | 48.40 | 48.06 | 48.40 | 1,082 | -0.27(-0.55%) |
Feb 16, 2023 | 48.71 | 49.48 | 48.67 | 48.67 | 1,137 | -0.75(-1.51%) |
Feb 15, 2023 | 48.83 | 49.51 | 48.83 | 49.42 | 3,268 | -0.07(-0.14%) |
Feb 14, 2023 | 48.34 | 49.49 | 48.11 | 49.49 | 8,656 | +0.95(+1.97%) |
Feb 13, 2023 | 48.28 | 48.77 | 48.03 | 48.53 | 4,381 | +0.38(+0.80%) |
Feb 10, 2023 | 47.92 | 48.20 | 47.92 | 48.15 | 3,526 | -0.88(-1.79%) |
Feb 09, 2023 | 49.94 | 49.94 | 48.52 | 49.02 | 3,068 | +0.20(+0.40%) |
Feb 08, 2023 | 49.38 | 49.72 | 48.79 | 48.83 | 1,850 | -0.95(-1.92%) |
Feb 07, 2023 | 49.01 | 49.78 | 48.87 | 49.78 | 2,848 | +1.14(+2.34%) |
Feb 06, 2023 | 49.03 | 49.03 | 48.64 | 48.64 | 3,851 | -0.55(-1.11%) |
Feb 03, 2023 | 49.46 | 50.18 | 49.19 | 49.19 | 4,287 | -1.05(-2.09%) |
Feb 02, 2023 | 49.74 | 50.38 | 49.39 | 50.24 | 4,750 | +1.05(+2.13%) |