Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.75 | 46.94 | 44.55 | 45.12 | 337,096 | -1.52(-3.25%) |
Apr 27, 2023 | 49.80 | 49.80 | 46.28 | 46.64 | 414,013 | -3.57(-7.11%) |
Apr 26, 2023 | 49.44 | 50.56 | 47.90 | 50.21 | 273,815 | +1.24(+2.53%) |
Apr 25, 2023 | 48.45 | 49.08 | 47.86 | 48.97 | 278,427 | +1.28(+2.68%) |
Apr 24, 2023 | 47.15 | 48.71 | 46.60 | 47.69 | 164,335 | +0.47(+1.00%) |
Apr 21, 2023 | 47.37 | 48.41 | 46.68 | 47.22 | 263,686 | -0.17(-0.36%) |
Apr 20, 2023 | 46.77 | 47.93 | 46.41 | 47.40 | 914,632 | +1.63(+3.56%) |
Apr 19, 2023 | 47.53 | 47.59 | 45.27 | 45.77 | 683,111 | -0.77(-1.65%) |
Apr 18, 2023 | 46.09 | 47.22 | 46.09 | 46.53 | 823,951 | +0.14(+0.31%) |
Apr 17, 2023 | 49.62 | 49.62 | 46.24 | 46.39 | 1,073,086 | -3.10(-6.26%) |
Apr 14, 2023 | 47.01 | 50.54 | 46.40 | 49.49 | 1,438,019 | +2.42(+5.14%) |
Apr 13, 2023 | 46.40 | 48.41 | 46.40 | 47.07 | 623,042 | +0.38(+0.82%) |
Apr 12, 2023 | 44.90 | 46.80 | 44.75 | 46.69 | 1,047,114 | +0.42(+0.91%) |
Apr 11, 2023 | 46.72 | 47.14 | 45.06 | 46.26 | 775,702 | -0.61(-1.31%) |
Apr 10, 2023 | 48.61 | 49.09 | 46.82 | 46.88 | 911,887 | -0.64(-1.35%) |
Apr 06, 2023 | 48.06 | 49.29 | 47.52 | 47.52 | 634,863 | -0.91(-1.88%) |
Apr 05, 2023 | 48.29 | 48.55 | 46.96 | 48.43 | 785,672 | +0.80(+1.67%) |
Apr 04, 2023 | 47.49 | 48.60 | 47.03 | 47.64 | 923,548 | -0.19(-0.40%) |
Apr 03, 2023 | 46.88 | 48.45 | 45.78 | 47.83 | 990,300 | +1.42(+3.06%) |
Mar 31, 2023 | 48.94 | 49.12 | 46.29 | 46.41 | 1,165,141 | -3.18(-6.40%) |
Mar 30, 2023 | 50.19 | 50.26 | 49.18 | 49.58 | 983,304 | -1.97(-3.82%) |
Mar 29, 2023 | 53.44 | 53.45 | 51.44 | 51.55 | 823,370 | -3.88(-7.00%) |
Mar 28, 2023 | 55.65 | 56.76 | 54.55 | 55.43 | 356,558 | +0.50(+0.91%) |
Mar 27, 2023 | 53.46 | 55.12 | 52.80 | 54.93 | 623,652 | +0.70(+1.29%) |
Mar 24, 2023 | 60.28 | 60.28 | 54.22 | 54.23 | 948,650 | -4.72(-8.01%) |
Mar 23, 2023 | 57.00 | 59.32 | 54.76 | 58.95 | 758,023 | +1.34(+2.33%) |
Mar 22, 2023 | 52.77 | 57.84 | 52.77 | 57.61 | 889,829 | +5.55(+10.65%) |
Mar 21, 2023 | 49.99 | 53.61 | 49.90 | 52.06 | 406,932 | +0.97(+1.90%) |
Mar 20, 2023 | 52.39 | 53.11 | 50.47 | 51.09 | 480,667 | -1.68(-3.17%) |
Mar 17, 2023 | 50.11 | 52.77 | 49.80 | 52.77 | 786,960 | +3.45(+6.99%) |
Mar 16, 2023 | 50.62 | 51.89 | 48.59 | 49.32 | 753,224 | +0.15(+0.31%) |
Mar 15, 2023 | 51.51 | 51.56 | 48.73 | 49.17 | 832,543 | -0.21(-0.42%) |
Mar 14, 2023 | 48.54 | 51.14 | 47.79 | 49.38 | 513,362 | -1.59(-3.12%) |
Mar 13, 2023 | 54.32 | 54.63 | 48.44 | 50.97 | 1,246,138 | -2.35(-4.41%) |
Mar 10, 2023 | 49.00 | 53.96 | 48.59 | 53.32 | 1,369,373 | +4.73(+9.74%) |
Mar 09, 2023 | 45.34 | 48.97 | 45.12 | 48.59 | 637,671 | +2.92(+6.40%) |
Mar 08, 2023 | 47.45 | 47.59 | 44.70 | 45.67 | 623,860 | -1.79(-3.77%) |
Mar 07, 2023 | 44.25 | 47.65 | 44.01 | 47.46 | 569,246 | +3.20(+7.23%) |
Mar 06, 2023 | 43.22 | 44.42 | 42.97 | 44.26 | 364,274 | +0.50(+1.15%) |
Mar 03, 2023 | 45.49 | 45.49 | 43.40 | 43.75 | 524,771 | -2.19(-4.76%) |
Mar 02, 2023 | 48.99 | 49.02 | 45.71 | 45.94 | 512,249 | -1.71(-3.60%) |
Mar 01, 2023 | 46.64 | 48.59 | 46.36 | 47.66 | 466,768 | +1.97(+4.31%) |
Feb 28, 2023 | 45.71 | 46.11 | 43.95 | 45.68 | 304,648 | -0.09(-0.19%) |
Feb 27, 2023 | 44.50 | 46.30 | 43.63 | 45.77 | 349,476 | -0.12(-0.27%) |
Feb 24, 2023 | 45.12 | 46.51 | 44.65 | 45.89 | 530,118 | +2.49(+5.75%) |
Feb 23, 2023 | 44.01 | 44.73 | 43.12 | 43.40 | 361,398 | -1.26(-2.81%) |
Feb 22, 2023 | 42.98 | 45.26 | 42.98 | 44.66 | 404,672 | +1.18(+2.71%) |
Feb 21, 2023 | 41.88 | 44.00 | 41.80 | 43.48 | 499,045 | +2.53(+6.18%) |
Feb 17, 2023 | 41.00 | 42.16 | 40.60 | 40.95 | 542,347 | +0.52(+1.30%) |
Feb 16, 2023 | 41.22 | 41.96 | 39.37 | 40.42 | 598,345 | +1.16(+2.96%) |
Feb 15, 2023 | 40.40 | 40.58 | 39.22 | 39.26 | 232,198 | -0.32(-0.82%) |
Feb 14, 2023 | 39.02 | 40.18 | 37.98 | 39.58 | 348,872 | +1.17(+3.05%) |
Feb 13, 2023 | 39.00 | 39.11 | 38.21 | 38.41 | 183,216 | -0.99(-2.51%) |
Feb 10, 2023 | 40.26 | 40.92 | 39.10 | 39.40 | 299,223 | -0.18(-0.45%) |
Feb 09, 2023 | 37.90 | 39.92 | 37.34 | 39.58 | 385,533 | +1.18(+3.06%) |
Feb 08, 2023 | 38.75 | 39.02 | 37.96 | 38.40 | 369,070 | +0.20(+0.52%) |
Feb 07, 2023 | 38.53 | 39.62 | 37.56 | 38.20 | 743,890 | +0.46(+1.21%) |
Feb 06, 2023 | 38.58 | 39.07 | 37.58 | 37.75 | 703,989 | +0.75(+2.03%) |
Feb 03, 2023 | 36.17 | 38.34 | 36.17 | 37.00 | 924,375 | +2.23(+6.41%) |
Feb 02, 2023 | 36.34 | 36.34 | 33.73 | 34.77 | 771,166 | -2.55(-6.84%) |