Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.38 | 55.98 | 52.69 | 55.14 | 1,154,223 | +2.50(+4.75%) |
Apr 27, 2023 | 52.42 | 53.00 | 51.95 | 52.64 | 780,161 | +0.40(+0.77%) |
Apr 26, 2023 | 51.02 | 52.42 | 51.02 | 52.24 | 731,918 | +1.04(+2.03%) |
Apr 25, 2023 | 52.66 | 52.81 | 51.05 | 51.20 | 660,121 | -1.65(-3.12%) |
Apr 24, 2023 | 55.00 | 55.48 | 52.82 | 52.85 | 669,089 | -2.28(-4.14%) |
Apr 21, 2023 | 53.75 | 55.70 | 53.75 | 55.13 | 940,042 | +1.32(+2.45%) |
Apr 20, 2023 | 52.73 | 54.19 | 51.93 | 53.81 | 979,673 | +0.61(+1.15%) |
Apr 19, 2023 | 52.71 | 53.74 | 52.00 | 53.20 | 830,664 | +0.24(+0.45%) |
Apr 18, 2023 | 52.00 | 53.12 | 51.66 | 52.96 | 958,066 | +1.33(+2.58%) |
Apr 17, 2023 | 49.75 | 51.85 | 49.70 | 51.63 | 925,874 | +2.36(+4.79%) |
Apr 14, 2023 | 49.21 | 49.70 | 48.45 | 49.27 | 430,619 | -0.15(-0.30%) |
Apr 13, 2023 | 47.99 | 49.86 | 47.95 | 49.42 | 984,916 | +1.39(+2.89%) |
Apr 12, 2023 | 48.78 | 48.94 | 47.85 | 48.03 | 338,759 | -0.48(-0.99%) |
Apr 11, 2023 | 48.76 | 49.37 | 47.88 | 48.51 | 615,617 | -0.12(-0.25%) |
Apr 10, 2023 | 48.57 | 49.17 | 47.17 | 48.63 | 714,964 | -0.21(-0.43%) |
Apr 06, 2023 | 47.64 | 49.02 | 46.52 | 48.84 | 652,602 | +1.39(+2.93%) |
Apr 05, 2023 | 47.30 | 47.91 | 46.99 | 47.45 | 366,277 | -0.05(-0.11%) |
Apr 04, 2023 | 47.70 | 48.04 | 47.25 | 47.50 | 492,777 | +0.07(+0.15%) |
Apr 03, 2023 | 48.18 | 49.66 | 47.09 | 47.43 | 726,406 | -1.01(-2.09%) |
Mar 31, 2023 | 49.11 | 50.20 | 48.30 | 48.44 | 785,691 | -0.42(-0.86%) |
Mar 30, 2023 | 48.48 | 49.09 | 47.72 | 48.86 | 640,859 | +0.67(+1.39%) |
Mar 29, 2023 | 45.34 | 48.33 | 45.00 | 48.19 | 603,281 | +3.07(+6.80%) |
Mar 28, 2023 | 45.74 | 46.66 | 44.58 | 45.12 | 643,247 | -0.64(-1.40%) |
Mar 27, 2023 | 44.33 | 46.40 | 43.65 | 45.76 | 814,720 | +1.59(+3.60%) |
Mar 24, 2023 | 45.27 | 45.42 | 42.27 | 44.17 | 1,977,532 | -2.50(-5.36%) |
Mar 23, 2023 | 46.76 | 47.19 | 45.82 | 46.67 | 498,384 | +0.32(+0.69%) |
Mar 22, 2023 | 48.28 | 48.28 | 46.30 | 46.35 | 646,181 | -2.11(-4.35%) |
Mar 21, 2023 | 48.77 | 49.26 | 47.93 | 48.46 | 744,161 | -0.03(-0.06%) |
Mar 20, 2023 | 47.41 | 48.78 | 47.09 | 48.49 | 442,204 | +1.19(+2.52%) |
Mar 17, 2023 | 47.49 | 47.69 | 45.01 | 47.30 | 1,472,890 | -0.80(-1.66%) |
Mar 16, 2023 | 46.49 | 48.33 | 45.67 | 48.10 | 514,561 | +1.36(+2.91%) |
Mar 15, 2023 | 46.43 | 47.21 | 45.02 | 46.74 | 815,693 | -0.22(-0.47%) |
Mar 14, 2023 | 47.11 | 47.51 | 46.04 | 46.96 | 676,111 | +0.88(+1.91%) |
Mar 13, 2023 | 43.75 | 47.44 | 43.75 | 46.08 | 795,172 | +1.85(+4.18%) |
Mar 10, 2023 | 45.76 | 45.76 | 43.00 | 44.23 | 1,094,448 | -1.71(-3.72%) |
Mar 09, 2023 | 48.47 | 48.74 | 45.62 | 45.94 | 1,079,323 | -2.25(-4.67%) |
Mar 08, 2023 | 47.37 | 48.24 | 47.00 | 48.19 | 986,873 | +0.88(+1.86%) |
Mar 07, 2023 | 45.64 | 47.73 | 45.21 | 47.31 | 833,062 | +1.73(+3.80%) |
Mar 06, 2023 | 46.16 | 46.55 | 45.14 | 45.58 | 413,838 | -0.52(-1.13%) |
Mar 03, 2023 | 44.86 | 46.45 | 43.97 | 46.10 | 796,329 | +1.39(+3.11%) |
Mar 02, 2023 | 44.79 | 45.15 | 43.94 | 44.71 | 509,495 | -0.53(-1.17%) |
Mar 01, 2023 | 43.70 | 46.14 | 42.69 | 45.24 | 1,005,037 | +1.57(+3.60%) |
Feb 28, 2023 | 42.24 | 43.89 | 42.24 | 43.67 | 789,251 | +1.48(+3.51%) |
Feb 27, 2023 | 43.25 | 44.11 | 42.12 | 42.19 | 736,096 | -1.05(-2.43%) |
Feb 24, 2023 | 43.09 | 43.91 | 42.94 | 43.24 | 611,901 | -0.28(-0.64%) |
Feb 23, 2023 | 44.08 | 46.11 | 42.26 | 43.52 | 506,305 | -0.71(-1.61%) |
Feb 22, 2023 | 45.85 | 45.85 | 41.02 | 44.23 | 1,052,107 | -0.49(-1.10%) |
Feb 21, 2023 | 46.29 | 46.44 | 44.72 | 44.72 | 824,439 | -1.96(-4.20%) |
Feb 17, 2023 | 45.25 | 46.80 | 44.91 | 46.68 | 589,786 | +1.74(+3.87%) |
Feb 16, 2023 | 45.46 | 45.91 | 44.19 | 44.94 | 636,644 | -1.20(-2.60%) |
Feb 15, 2023 | 45.14 | 46.20 | 44.44 | 46.14 | 298,723 | +0.60(+1.32%) |
Feb 14, 2023 | 45.62 | 46.65 | 45.15 | 45.54 | 365,761 | -0.32(-0.70%) |
Feb 13, 2023 | 45.39 | 46.12 | 44.48 | 45.86 | 304,685 | +0.36(+0.79%) |
Feb 10, 2023 | 46.26 | 46.48 | 45.17 | 45.50 | 388,199 | -0.86(-1.86%) |
Feb 09, 2023 | 45.73 | 46.40 | 43.84 | 46.36 | 505,610 | +0.76(+1.67%) |
Feb 08, 2023 | 45.93 | 46.48 | 45.55 | 45.60 | 562,275 | -0.63(-1.36%) |
Feb 07, 2023 | 46.29 | 46.29 | 43.00 | 46.23 | 505,500 | +0.00(+0.00%) |
Feb 06, 2023 | 48.04 | 49.00 | 46.05 | 46.23 | 466,913 | -1.81(-3.77%) |
Feb 03, 2023 | 46.86 | 48.24 | 46.86 | 48.04 | 659,514 | +0.68(+1.44%) |
Feb 02, 2023 | 47.56 | 48.07 | 46.72 | 47.36 | 440,922 | -0.01(-0.02%) |