Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.47 | 47.83 | 47.13 | 47.29 | 668,606 | -0.18(-0.38%) |
Apr 27, 2023 | 47.01 | 47.59 | 46.47 | 47.47 | 735,430 | +0.84(+1.81%) |
Apr 26, 2023 | 47.06 | 47.20 | 46.51 | 46.63 | 479,936 | -0.29(-0.61%) |
Apr 25, 2023 | 47.70 | 48.00 | 46.91 | 46.92 | 453,596 | -1.40(-2.89%) |
Apr 24, 2023 | 48.17 | 48.39 | 47.77 | 48.31 | 293,651 | +0.10(+0.21%) |
Apr 21, 2023 | 48.06 | 48.28 | 47.79 | 48.21 | 357,870 | +0.22(+0.45%) |
Apr 20, 2023 | 47.88 | 48.52 | 47.78 | 48.00 | 547,943 | -0.28(-0.58%) |
Apr 19, 2023 | 48.34 | 48.76 | 48.24 | 48.27 | 398,322 | -0.70(-1.44%) |
Apr 18, 2023 | 49.33 | 49.46 | 48.73 | 48.98 | 536,753 | -0.09(-0.18%) |
Apr 17, 2023 | 48.52 | 49.16 | 48.41 | 49.07 | 400,331 | +0.40(+0.82%) |
Apr 14, 2023 | 48.30 | 49.07 | 48.12 | 48.67 | 288,753 | -0.11(-0.22%) |
Apr 13, 2023 | 48.31 | 48.89 | 47.90 | 48.78 | 417,816 | +0.81(+1.70%) |
Apr 12, 2023 | 48.59 | 48.85 | 47.87 | 47.97 | 672,185 | -0.18(-0.37%) |
Apr 11, 2023 | 48.07 | 48.59 | 47.89 | 48.15 | 567,742 | +0.16(+0.33%) |
Apr 10, 2023 | 46.56 | 48.03 | 46.56 | 47.99 | 423,704 | +1.19(+2.54%) |
Apr 06, 2023 | 47.00 | 47.37 | 46.54 | 46.80 | 528,653 | -0.60(-1.28%) |
Apr 05, 2023 | 47.84 | 48.06 | 46.95 | 47.40 | 589,512 | -0.54(-1.12%) |
Apr 04, 2023 | 48.98 | 48.98 | 47.30 | 47.94 | 602,397 | -0.92(-1.89%) |
Apr 03, 2023 | 48.91 | 49.14 | 48.20 | 48.86 | 703,073 | -0.28(-0.57%) |
Mar 31, 2023 | 48.60 | 49.23 | 48.35 | 49.14 | 927,336 | +0.84(+1.75%) |
Mar 30, 2023 | 48.04 | 48.56 | 47.88 | 48.29 | 657,008 | +0.77(+1.63%) |
Mar 29, 2023 | 47.59 | 47.97 | 46.88 | 47.52 | 1,231,013 | +0.53(+1.12%) |
Mar 28, 2023 | 47.03 | 47.26 | 46.53 | 46.99 | 661,890 | -0.32(-0.67%) |
Mar 27, 2023 | 47.77 | 48.20 | 46.95 | 47.31 | 845,586 | -0.29(-0.60%) |
Mar 24, 2023 | 48.52 | 48.59 | 47.37 | 47.60 | 882,143 | -1.18(-2.42%) |
Mar 23, 2023 | 48.44 | 49.56 | 48.22 | 48.78 | 562,524 | +0.77(+1.61%) |
Mar 22, 2023 | 49.00 | 49.52 | 47.95 | 48.01 | 493,258 | -1.22(-2.48%) |
Mar 21, 2023 | 49.20 | 49.64 | 48.60 | 49.23 | 503,061 | +0.32(+0.65%) |
Mar 20, 2023 | 48.24 | 49.05 | 48.23 | 48.91 | 556,159 | +0.66(+1.38%) |
Mar 17, 2023 | 48.11 | 48.28 | 47.22 | 48.24 | 1,383,092 | +0.07(+0.14%) |
Mar 16, 2023 | 46.96 | 48.40 | 46.90 | 48.17 | 1,019,961 | +0.87(+1.84%) |
Mar 15, 2023 | 46.69 | 47.32 | 45.82 | 47.30 | 943,943 | -0.33(-0.69%) |
Mar 14, 2023 | 47.75 | 48.11 | 46.79 | 47.63 | 965,493 | +0.73(+1.56%) |
Mar 13, 2023 | 46.53 | 47.62 | 46.38 | 46.90 | 792,701 | -0.18(-0.38%) |
Mar 10, 2023 | 47.75 | 47.75 | 46.48 | 47.07 | 1,365,409 | -0.79(-1.66%) |
Mar 09, 2023 | 48.23 | 48.85 | 47.59 | 47.87 | 977,038 | -0.37(-0.76%) |
Mar 08, 2023 | 48.26 | 48.37 | 47.56 | 48.23 | 762,407 | +0.14(+0.29%) |
Mar 07, 2023 | 48.20 | 48.60 | 47.66 | 48.10 | 1,109,988 | -0.27(-0.55%) |
Mar 06, 2023 | 48.71 | 49.34 | 48.27 | 48.36 | 826,518 | -0.45(-0.91%) |
Mar 03, 2023 | 47.60 | 49.11 | 47.45 | 48.81 | 806,479 | +1.43(+3.01%) |
Mar 02, 2023 | 47.24 | 47.50 | 46.43 | 47.38 | 716,602 | -0.21(-0.44%) |
Mar 01, 2023 | 46.85 | 47.95 | 46.54 | 47.59 | 905,253 | +0.63(+1.35%) |
Feb 28, 2023 | 46.38 | 47.42 | 46.15 | 46.96 | 878,429 | +0.51(+1.09%) |
Feb 27, 2023 | 47.04 | 47.48 | 46.21 | 46.45 | 742,412 | -0.13(-0.28%) |
Feb 24, 2023 | 45.41 | 46.65 | 45.25 | 46.58 | 1,156,517 | +0.20(+0.43%) |
Feb 23, 2023 | 47.57 | 47.73 | 46.01 | 46.38 | 901,881 | +0.02(+0.04%) |
Feb 22, 2023 | 46.56 | 47.52 | 45.88 | 46.36 | 782,902 | -0.39(-0.83%) |
Feb 21, 2023 | 47.04 | 48.52 | 46.33 | 46.75 | 1,414,410 | -0.92(-1.93%) |
Feb 17, 2023 | 48.27 | 50.40 | 46.09 | 47.67 | 3,176,096 | -7.10(-12.96%) |
Feb 16, 2023 | 54.83 | 55.67 | 54.18 | 54.77 | 860,706 | -1.05(-1.88%) |
Feb 15, 2023 | 54.43 | 55.82 | 53.98 | 55.82 | 797,476 | +1.03(+1.88%) |
Feb 14, 2023 | 53.23 | 54.99 | 52.74 | 54.79 | 777,082 | +1.20(+2.24%) |
Feb 13, 2023 | 52.67 | 53.66 | 52.25 | 53.59 | 409,587 | +1.05(+2.00%) |
Feb 10, 2023 | 53.11 | 53.56 | 52.12 | 52.54 | 636,649 | -0.96(-1.80%) |
Feb 09, 2023 | 54.66 | 55.01 | 53.26 | 53.50 | 581,775 | -0.43(-0.79%) |
Feb 08, 2023 | 53.62 | 54.42 | 53.48 | 53.93 | 515,198 | -0.19(-0.35%) |
Feb 07, 2023 | 53.53 | 54.29 | 53.10 | 54.12 | 825,711 | +0.25(+0.46%) |
Feb 06, 2023 | 54.57 | 55.11 | 53.81 | 53.87 | 524,418 | -1.49(-2.68%) |
Feb 03, 2023 | 55.34 | 56.00 | 54.95 | 55.35 | 672,460 | -1.13(-2.00%) |
Feb 02, 2023 | 55.68 | 57.55 | 55.38 | 56.48 | 899,199 | +1.73(+3.17%) |