Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.49 | 52.44 | 50.91 | 51.05 | 94,502 | -0.82(-1.59%) |
Apr 27, 2023 | 48.91 | 52.00 | 48.91 | 51.87 | 116,425 | +3.43(+7.08%) |
Apr 26, 2023 | 48.16 | 49.38 | 47.74 | 48.44 | 73,059 | +0.03(+0.06%) |
Apr 25, 2023 | 50.74 | 50.93 | 48.36 | 48.41 | 142,161 | -2.83(-5.52%) |
Apr 24, 2023 | 50.72 | 52.16 | 50.72 | 51.24 | 63,466 | +0.37(+0.72%) |
Apr 21, 2023 | 50.81 | 51.08 | 50.30 | 50.87 | 61,461 | +0.00(+0.00%) |
Apr 20, 2023 | 50.54 | 51.41 | 50.29 | 50.87 | 72,379 | -0.19(-0.38%) |
Apr 19, 2023 | 50.12 | 51.31 | 49.52 | 51.07 | 95,238 | +0.49(+0.98%) |
Apr 18, 2023 | 49.34 | 50.58 | 49.12 | 50.57 | 84,005 | +1.39(+2.82%) |
Apr 17, 2023 | 48.33 | 49.20 | 47.88 | 49.19 | 80,218 | +1.27(+2.65%) |
Apr 14, 2023 | 47.93 | 48.90 | 47.45 | 47.92 | 89,144 | +0.23(+0.49%) |
Apr 13, 2023 | 46.59 | 47.80 | 46.18 | 47.68 | 82,934 | +1.26(+2.71%) |
Apr 12, 2023 | 46.23 | 46.86 | 45.84 | 46.42 | 45,912 | +0.97(+2.13%) |
Apr 11, 2023 | 45.01 | 46.39 | 45.01 | 45.45 | 74,904 | +0.52(+1.16%) |
Apr 10, 2023 | 44.06 | 45.07 | 43.52 | 44.93 | 74,377 | +0.77(+1.73%) |
Apr 06, 2023 | 45.33 | 45.47 | 44.04 | 44.16 | 69,358 | -1.01(-2.23%) |
Apr 05, 2023 | 45.99 | 46.34 | 44.94 | 45.17 | 80,011 | -1.26(-2.71%) |
Apr 04, 2023 | 48.04 | 48.20 | 46.03 | 46.43 | 164,731 | -1.78(-3.70%) |
Apr 03, 2023 | 48.28 | 48.88 | 47.28 | 48.22 | 107,494 | -0.15(-0.30%) |
Mar 31, 2023 | 47.73 | 48.50 | 47.70 | 48.36 | 185,265 | +1.06(+2.23%) |
Mar 30, 2023 | 47.59 | 48.17 | 46.70 | 47.31 | 62,003 | +0.02(+0.04%) |
Mar 29, 2023 | 46.59 | 47.29 | 46.23 | 47.29 | 74,137 | +1.18(+2.57%) |
Mar 28, 2023 | 46.06 | 46.31 | 45.04 | 46.10 | 85,781 | -0.14(-0.29%) |
Mar 27, 2023 | 44.46 | 46.38 | 43.86 | 46.24 | 104,630 | +2.37(+5.41%) |
Mar 24, 2023 | 44.45 | 44.45 | 42.87 | 43.86 | 84,876 | -1.19(-2.65%) |
Mar 23, 2023 | 44.29 | 46.42 | 43.55 | 45.06 | 133,707 | +0.79(+1.77%) |
Mar 22, 2023 | 44.50 | 45.66 | 43.86 | 44.27 | 96,723 | -0.23(-0.52%) |
Mar 21, 2023 | 44.01 | 45.09 | 44.01 | 44.50 | 83,054 | +1.45(+3.38%) |
Mar 20, 2023 | 41.70 | 43.74 | 41.03 | 43.05 | 72,976 | +1.98(+4.81%) |
Mar 17, 2023 | 42.91 | 43.15 | 40.65 | 41.07 | 420,726 | -2.30(-5.30%) |
Mar 16, 2023 | 41.48 | 43.79 | 40.80 | 43.37 | 85,842 | +1.37(+3.25%) |
Mar 15, 2023 | 42.62 | 42.63 | 40.40 | 42.00 | 161,175 | -1.70(-3.88%) |
Mar 14, 2023 | 44.16 | 44.65 | 43.20 | 43.70 | 99,385 | +0.72(+1.67%) |
Mar 13, 2023 | 43.35 | 43.66 | 41.84 | 42.98 | 98,416 | -1.20(-2.72%) |
Mar 10, 2023 | 43.51 | 45.02 | 42.97 | 44.18 | 97,652 | +0.34(+0.77%) |
Mar 09, 2023 | 45.36 | 45.63 | 43.82 | 43.85 | 83,569 | -1.35(-2.98%) |
Mar 08, 2023 | 44.59 | 45.28 | 43.82 | 45.19 | 88,168 | +0.34(+0.76%) |
Mar 07, 2023 | 46.40 | 46.86 | 43.76 | 44.85 | 139,352 | -1.58(-3.40%) |
Mar 06, 2023 | 46.58 | 47.31 | 45.08 | 46.43 | 185,275 | +0.14(+0.29%) |
Mar 03, 2023 | 43.28 | 46.92 | 42.78 | 46.30 | 231,877 | +3.38(+7.88%) |
Mar 02, 2023 | 41.99 | 43.28 | 41.39 | 42.91 | 134,784 | +0.39(+0.91%) |
Mar 01, 2023 | 37.39 | 42.53 | 37.39 | 42.53 | 218,176 | +4.81(+12.75%) |
Feb 28, 2023 | 33.83 | 38.54 | 32.96 | 37.72 | 261,253 | +6.46(+20.66%) |
Feb 27, 2023 | 30.96 | 32.00 | 30.71 | 31.26 | 64,575 | +0.70(+2.29%) |
Feb 24, 2023 | 30.20 | 31.44 | 30.12 | 30.56 | 83,661 | -0.03(-0.09%) |
Feb 23, 2023 | 28.50 | 30.81 | 28.38 | 30.59 | 110,351 | +2.21(+7.78%) |
Feb 22, 2023 | 28.79 | 29.11 | 28.08 | 28.38 | 52,600 | -0.41(-1.43%) |
Feb 21, 2023 | 29.00 | 29.62 | 28.77 | 28.79 | 54,045 | -0.44(-1.51%) |
Feb 17, 2023 | 29.33 | 29.46 | 28.83 | 29.23 | 127,283 | +0.08(+0.26%) |
Feb 16, 2023 | 29.08 | 29.39 | 28.52 | 29.16 | 40,462 | -0.20(-0.69%) |
Feb 15, 2023 | 29.24 | 29.86 | 29.08 | 29.36 | 53,749 | -0.08(-0.26%) |
Feb 14, 2023 | 29.74 | 29.79 | 29.32 | 29.44 | 35,034 | -0.36(-1.19%) |
Feb 13, 2023 | 30.01 | 30.10 | 29.54 | 29.79 | 31,782 | -0.22(-0.74%) |
Feb 10, 2023 | 29.32 | 30.14 | 29.18 | 30.01 | 34,825 | +0.61(+2.09%) |
Feb 09, 2023 | 30.52 | 30.88 | 29.10 | 29.40 | 33,394 | -0.84(-2.76%) |
Feb 08, 2023 | 30.24 | 30.57 | 30.12 | 30.23 | 35,849 | -0.36(-1.16%) |
Feb 07, 2023 | 30.92 | 30.92 | 29.86 | 30.59 | 35,277 | -0.46(-1.48%) |
Feb 06, 2023 | 31.67 | 31.68 | 30.91 | 31.05 | 37,833 | -0.80(-2.50%) |
Feb 03, 2023 | 32.37 | 32.40 | 31.66 | 31.85 | 53,036 | -0.69(-2.12%) |
Feb 02, 2023 | 32.11 | 32.96 | 32.08 | 32.54 | 61,963 | +0.74(+2.32%) |