Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.08 | 53.58 | 53.05 | 53.58 | 2,839 | +0.43(+0.80%) |
Apr 27, 2023 | 52.80 | 53.19 | 52.77 | 53.15 | 4,423 | +0.80(+1.52%) |
Apr 26, 2023 | 52.51 | 52.73 | 52.36 | 52.36 | 2,664 | +0.19(+0.37%) |
Apr 25, 2023 | 52.63 | 52.63 | 52.16 | 52.16 | 1,293 | -0.93(-1.75%) |
Apr 24, 2023 | 53.11 | 53.11 | 52.91 | 53.09 | 31,055 | +0.12(+0.23%) |
Apr 21, 2023 | 52.58 | 52.98 | 52.58 | 52.97 | 32,328 | +0.32(+0.61%) |
Apr 20, 2023 | 52.67 | 52.75 | 52.65 | 52.65 | 1,366 | -0.31(-0.58%) |
Apr 19, 2023 | 52.91 | 53.04 | 52.89 | 52.96 | 1,597 | -0.24(-0.46%) |
Apr 18, 2023 | 53.19 | 53.30 | 53.06 | 53.20 | 6,543 | +0.01(+0.02%) |
Apr 17, 2023 | 53.00 | 53.19 | 52.80 | 53.19 | 2,594 | +0.01(+0.02%) |
Apr 14, 2023 | 53.33 | 53.33 | 52.87 | 53.18 | 20,482 | +0.07(+0.12%) |
Apr 13, 2023 | 52.80 | 53.17 | 52.80 | 53.12 | 4,313 | +0.80(+1.52%) |
Apr 12, 2023 | 52.47 | 52.64 | 52.20 | 52.32 | 10,847 | +0.23(+0.45%) |
Apr 11, 2023 | 51.88 | 52.18 | 51.88 | 52.09 | 8,195 | +0.62(+1.21%) |
Apr 10, 2023 | 51.24 | 51.52 | 51.11 | 51.46 | 3,040 | -0.22(-0.43%) |
Apr 06, 2023 | 51.10 | 51.69 | 51.10 | 51.69 | 6,462 | +0.61(+1.20%) |
Apr 05, 2023 | 51.18 | 51.28 | 50.90 | 51.08 | 11,589 | -1.05(-2.01%) |
Apr 04, 2023 | 52.23 | 52.23 | 51.96 | 52.12 | 5,768 | +0.16(+0.30%) |
Apr 03, 2023 | 51.59 | 51.97 | 51.59 | 51.97 | 16,629 | +0.21(+0.41%) |
Mar 31, 2023 | 51.91 | 51.97 | 51.68 | 51.76 | 3,402 | -0.05(-0.09%) |
Mar 30, 2023 | 51.76 | 51.87 | 51.56 | 51.80 | 7,467 | +1.23(+2.44%) |
Mar 29, 2023 | 50.41 | 50.64 | 50.41 | 50.57 | 6,452 | +0.86(+1.74%) |
Mar 28, 2023 | 49.54 | 49.83 | 49.54 | 49.71 | 1,701 | -0.27(-0.54%) |
Mar 27, 2023 | 50.10 | 50.21 | 49.75 | 49.98 | 8,054 | +0.45(+0.90%) |
Mar 24, 2023 | 49.39 | 49.61 | 49.10 | 49.53 | 22,511 | -0.65(-1.30%) |
Mar 23, 2023 | 50.62 | 51.01 | 50.11 | 50.18 | 11,087 | +0.06(+0.12%) |
Mar 22, 2023 | 50.46 | 51.14 | 48.60 | 50.13 | 21,806 | -0.61(-1.20%) |
Mar 21, 2023 | 50.68 | 50.80 | 50.44 | 50.74 | 15,879 | +1.04(+2.09%) |
Mar 20, 2023 | 49.42 | 49.81 | 49.42 | 49.70 | 3,921 | +0.73(+1.48%) |
Mar 17, 2023 | 49.15 | 49.15 | 48.77 | 48.97 | 3,449 | -0.89(-1.79%) |
Mar 16, 2023 | 49.04 | 49.90 | 48.90 | 49.86 | 7,934 | +0.47(+0.94%) |
Mar 15, 2023 | 48.87 | 49.40 | 48.51 | 49.40 | 16,967 | -1.95(-3.79%) |
Mar 14, 2023 | 51.04 | 51.35 | 50.95 | 51.35 | 108,716 | +1.08(+2.14%) |
Mar 13, 2023 | 49.93 | 50.56 | 49.70 | 50.27 | 9,696 | -0.69(-1.35%) |
Mar 10, 2023 | 51.45 | 51.59 | 50.82 | 50.96 | 5,969 | -0.43(-0.83%) |
Mar 09, 2023 | 51.88 | 52.09 | 51.39 | 51.39 | 8,613 | -0.68(-1.31%) |
Mar 08, 2023 | 51.90 | 52.22 | 51.87 | 52.07 | 18,226 | +0.23(+0.44%) |
Mar 07, 2023 | 52.98 | 52.98 | 51.82 | 51.84 | 3,053 | -1.35(-2.54%) |
Mar 06, 2023 | 53.26 | 53.36 | 53.12 | 53.20 | 4,075 | -0.05(-0.09%) |
Mar 03, 2023 | 52.75 | 53.26 | 52.75 | 53.24 | 7,669 | +0.71(+1.35%) |
Mar 02, 2023 | 52.18 | 52.64 | 52.18 | 52.53 | 2,908 | -0.18(-0.35%) |
Mar 01, 2023 | 52.72 | 52.77 | 52.58 | 52.72 | 8,505 | +0.27(+0.52%) |
Feb 28, 2023 | 52.79 | 52.86 | 52.43 | 52.44 | 18,487 | -0.23(-0.44%) |
Feb 27, 2023 | 52.35 | 52.74 | 52.35 | 52.68 | 5,286 | +0.85(+1.65%) |
Feb 24, 2023 | 51.81 | 51.96 | 51.47 | 51.82 | 15,873 | -0.77(-1.46%) |
Feb 23, 2023 | 52.45 | 52.59 | 52.12 | 52.59 | 8,283 | +0.69(+1.33%) |
Feb 22, 2023 | 52.30 | 52.30 | 51.89 | 51.90 | 5,303 | -0.67(-1.27%) |
Feb 21, 2023 | 52.89 | 53.01 | 52.51 | 52.57 | 12,083 | -0.85(-1.60%) |
Feb 17, 2023 | 52.95 | 53.42 | 52.80 | 53.42 | 7,837 | +0.48(+0.90%) |
Feb 16, 2023 | 52.84 | 53.24 | 52.83 | 52.95 | 6,238 | -0.49(-0.91%) |
Feb 15, 2023 | 52.81 | 53.43 | 52.81 | 53.43 | 18,013 | -0.14(-0.27%) |
Feb 14, 2023 | 53.03 | 53.63 | 52.91 | 53.58 | 7,403 | +0.41(+0.78%) |
Feb 13, 2023 | 52.84 | 53.18 | 52.84 | 53.16 | 4,557 | +0.51(+0.98%) |
Feb 10, 2023 | 52.71 | 52.71 | 52.45 | 52.65 | 388,346 | -0.59(-1.11%) |
Feb 09, 2023 | 53.87 | 53.88 | 53.14 | 53.24 | 25,039 | +0.18(+0.35%) |
Feb 08, 2023 | 53.34 | 53.36 | 53.04 | 53.06 | 2,793 | -0.16(-0.31%) |
Feb 07, 2023 | 52.48 | 53.22 | 52.48 | 53.22 | 10,513 | +0.23(+0.44%) |
Feb 06, 2023 | 53.14 | 53.14 | 52.87 | 52.99 | 4,139 | -0.62(-1.15%) |
Feb 03, 2023 | 53.63 | 54.18 | 53.53 | 53.61 | 21,586 | -1.04(-1.90%) |
Feb 02, 2023 | 54.54 | 54.75 | 54.19 | 54.65 | 15,835 | +0.70(+1.29%) |