Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.16 | 52.73 | 51.16 | 51.60 | 9,490 | +0.96(+1.89%) |
Apr 27, 2023 | 50.30 | 50.86 | 50.20 | 50.64 | 7,699 | +0.14(+0.27%) |
Apr 26, 2023 | 50.51 | 50.55 | 50.50 | 50.51 | 3,024 | -1.16(-2.25%) |
Apr 25, 2023 | 52.43 | 52.79 | 50.80 | 51.67 | 8,154 | -1.23(-2.33%) |
Apr 24, 2023 | 51.95 | 54.05 | 51.95 | 52.90 | 4,690 | +0.94(+1.81%) |
Apr 21, 2023 | 52.65 | 54.81 | 51.37 | 51.96 | 8,660 | -1.27(-2.38%) |
Apr 20, 2023 | 53.23 | 53.23 | 53.23 | 53.23 | 1,224 | -1.00(-1.84%) |
Apr 19, 2023 | 54.63 | 55.36 | 54.08 | 54.23 | 7,119 | +0.80(+1.51%) |
Apr 18, 2023 | 52.38 | 53.52 | 51.65 | 53.42 | 4,523 | +0.75(+1.42%) |
Apr 17, 2023 | 53.07 | 53.39 | 52.67 | 52.68 | 11,721 | -0.55(-1.04%) |
Apr 14, 2023 | 53.78 | 54.27 | 52.95 | 53.23 | 14,652 | -0.58(-1.08%) |
Apr 13, 2023 | 53.00 | 53.81 | 53.00 | 53.81 | 1,979 | +0.42(+0.78%) |
Apr 12, 2023 | 53.18 | 53.78 | 53.15 | 53.39 | 11,306 | +0.44(+0.82%) |
Apr 11, 2023 | 53.51 | 54.00 | 51.75 | 52.96 | 11,425 | -0.34(-0.64%) |
Apr 10, 2023 | 53.25 | 53.98 | 53.09 | 53.30 | 8,601 | +0.06(+0.11%) |
Apr 06, 2023 | 51.93 | 53.24 | 51.93 | 53.24 | 3,375 | +1.48(+2.86%) |
Apr 05, 2023 | 51.46 | 52.68 | 50.25 | 51.76 | 4,657 | +0.40(+0.77%) |
Apr 04, 2023 | 51.63 | 52.52 | 50.19 | 51.36 | 4,558 | -0.35(-0.67%) |
Apr 03, 2023 | 50.20 | 53.24 | 50.20 | 51.71 | 8,812 | +1.60(+3.19%) |
Mar 31, 2023 | 50.10 | 51.63 | 50.10 | 50.11 | 5,840 | -0.07(-0.14%) |
Mar 30, 2023 | 52.13 | 52.41 | 50.18 | 50.18 | 5,526 | -1.96(-3.75%) |
Mar 29, 2023 | 52.30 | 52.36 | 51.32 | 52.13 | 9,503 | +0.19(+0.37%) |
Mar 28, 2023 | 51.59 | 53.63 | 51.59 | 51.94 | 3,763 | -0.49(-0.94%) |
Mar 27, 2023 | 53.30 | 53.59 | 52.43 | 52.43 | 10,740 | -1.43(-2.66%) |
Mar 24, 2023 | 51.73 | 54.39 | 51.36 | 53.87 | 7,276 | +1.25(+2.38%) |
Mar 23, 2023 | 52.85 | 53.79 | 52.62 | 52.62 | 9,572 | +0.43(+0.82%) |
Mar 22, 2023 | 51.36 | 52.19 | 51.36 | 52.19 | 3,987 | -0.15(-0.28%) |
Mar 21, 2023 | 50.88 | 53.34 | 48.11 | 52.34 | 9,086 | +1.64(+3.23%) |
Mar 20, 2023 | 52.33 | 53.39 | 50.70 | 50.70 | 11,919 | -1.78(-3.40%) |
Mar 17, 2023 | 54.74 | 54.74 | 52.22 | 52.48 | 8,960 | -1.89(-3.48%) |
Mar 16, 2023 | 56.03 | 56.03 | 53.78 | 54.37 | 22,943 | -1.70(-3.02%) |
Mar 15, 2023 | 54.69 | 56.09 | 54.69 | 56.07 | 5,157 | +0.58(+1.05%) |
Mar 14, 2023 | 57.41 | 57.41 | 55.48 | 55.49 | 8,767 | +2.62(+4.95%) |
Mar 13, 2023 | 53.87 | 54.07 | 52.87 | 52.87 | 4,822 | -2.74(-4.93%) |
Mar 10, 2023 | 56.48 | 56.48 | 54.72 | 55.61 | 9,902 | -1.10(-1.93%) |
Mar 09, 2023 | 55.35 | 56.71 | 55.35 | 56.71 | 2,638 | +0.20(+0.36%) |
Mar 08, 2023 | 56.07 | 56.50 | 56.07 | 56.50 | 3,728 | +0.77(+1.37%) |
Mar 07, 2023 | 56.13 | 56.13 | 55.61 | 55.74 | 4,318 | +0.01(+0.02%) |
Mar 06, 2023 | 55.04 | 55.73 | 55.04 | 55.73 | 2,692 | +0.19(+0.33%) |
Mar 03, 2023 | 55.34 | 55.54 | 55.03 | 55.54 | 2,518 | -0.21(-0.39%) |
Mar 02, 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 2,485 | -0.56(-0.99%) |
Mar 01, 2023 | 54.26 | 56.76 | 54.26 | 56.31 | 5,215 | +1.30(+2.36%) |
Feb 28, 2023 | 55.75 | 56.42 | 55.01 | 55.01 | 6,900 | -1.27(-2.26%) |
Feb 27, 2023 | 56.01 | 57.55 | 55.81 | 56.28 | 6,509 | -0.08(-0.14%) |
Feb 24, 2023 | 57.10 | 57.10 | 55.72 | 56.36 | 5,128 | -1.12(-1.96%) |
Feb 23, 2023 | 56.25 | 57.48 | 56.25 | 57.48 | 10,021 | +1.20(+2.13%) |
Feb 22, 2023 | 56.44 | 56.72 | 55.43 | 56.28 | 12,297 | +0.48(+0.86%) |
Feb 21, 2023 | 55.87 | 56.31 | 55.75 | 55.80 | 2,327 | -0.96(-1.69%) |
Feb 17, 2023 | 57.20 | 57.20 | 56.72 | 56.76 | 2,952 | -0.35(-0.61%) |
Feb 16, 2023 | 55.49 | 57.11 | 55.49 | 57.11 | 7,170 | +0.39(+0.69%) |
Feb 15, 2023 | 57.18 | 57.18 | 56.72 | 56.72 | 1,676 | -0.89(-1.55%) |
Feb 14, 2023 | 56.72 | 57.65 | 56.72 | 57.61 | 5,048 | -0.74(-1.27%) |
Feb 13, 2023 | 57.44 | 58.58 | 57.04 | 58.35 | 7,213 | +1.16(+2.03%) |
Feb 10, 2023 | 55.23 | 57.19 | 55.23 | 57.19 | 8,603 | +1.38(+2.48%) |
Feb 09, 2023 | 56.69 | 58.54 | 55.75 | 55.80 | 21,713 | -1.14(-2.01%) |
Feb 08, 2023 | 58.00 | 58.00 | 56.72 | 56.95 | 5,848 | -0.83(-1.43%) |
Feb 07, 2023 | 58.35 | 58.68 | 57.53 | 57.77 | 9,043 | -1.01(-1.72%) |
Feb 06, 2023 | 56.60 | 59.31 | 56.60 | 58.78 | 16,967 | +1.47(+2.57%) |
Feb 03, 2023 | 57.62 | 57.62 | 57.31 | 57.31 | 1,694 | -1.09(-1.86%) |
Feb 02, 2023 | 57.90 | 58.47 | 57.20 | 58.40 | 7,831 | +0.42(+0.73%) |