Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.61 | 45.61 | 45.61 | 45.61 | 2,195 | +0.40(+0.88%) |
Apr 27, 2023 | 45.11 | 45.21 | 45.11 | 45.21 | 3,895 | -0.28(-0.61%) |
Apr 26, 2023 | 45.14 | 45.49 | 45.14 | 45.49 | 2,311 | +0.11(+0.24%) |
Apr 25, 2023 | 45.72 | 46.64 | 44.72 | 45.38 | 9,678 | -0.39(-0.84%) |
Apr 24, 2023 | 46.10 | 46.10 | 45.77 | 45.77 | 2,162 | -0.32(-0.69%) |
Apr 21, 2023 | 45.76 | 46.41 | 45.72 | 46.08 | 4,119 | +0.11(+0.24%) |
Apr 20, 2023 | 45.81 | 46.35 | 45.81 | 45.97 | 2,545 | -0.13(-0.28%) |
Apr 19, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 1,310 | -0.15(-0.32%) |
Apr 18, 2023 | 46.94 | 46.94 | 45.90 | 46.25 | 3,396 | -0.53(-1.12%) |
Apr 17, 2023 | 47.21 | 47.21 | 46.78 | 46.78 | 1,486 | -0.03(-0.06%) |
Apr 14, 2023 | 47.25 | 47.84 | 46.05 | 46.81 | 3,576 | -0.74(-1.56%) |
Apr 13, 2023 | 47.60 | 47.72 | 47.42 | 47.55 | 7,599 | -0.26(-0.54%) |
Apr 12, 2023 | 47.94 | 48.07 | 47.81 | 47.81 | 3,595 | -0.10(-0.21%) |
Apr 11, 2023 | 48.09 | 48.18 | 47.91 | 47.91 | 4,437 | -0.20(-0.41%) |
Apr 10, 2023 | 48.48 | 48.72 | 48.11 | 48.11 | 4,190 | -0.38(-0.78%) |
Apr 06, 2023 | 48.67 | 48.77 | 48.46 | 48.48 | 4,104 | +0.15(+0.31%) |
Apr 05, 2023 | 47.67 | 49.57 | 47.56 | 48.33 | 11,123 | +0.53(+1.10%) |
Apr 04, 2023 | 47.95 | 48.19 | 47.81 | 47.81 | 8,677 | -0.37(-0.76%) |
Apr 03, 2023 | 48.28 | 48.58 | 47.20 | 48.18 | 10,489 | +0.48(+1.00%) |
Mar 31, 2023 | 47.88 | 49.06 | 47.70 | 47.70 | 10,637 | -0.34(-0.70%) |
Mar 30, 2023 | 47.61 | 48.21 | 47.61 | 48.04 | 3,254 | +0.23(+0.48%) |
Mar 29, 2023 | 47.73 | 47.83 | 47.19 | 47.81 | 5,265 | +0.40(+0.84%) |
Mar 28, 2023 | 47.68 | 47.68 | 47.41 | 47.41 | 3,355 | -0.03(-0.06%) |
Mar 27, 2023 | 46.45 | 48.16 | 45.97 | 47.44 | 3,435 | +1.18(+2.55%) |
Mar 24, 2023 | 46.80 | 48.18 | 45.72 | 46.26 | 3,680 | +0.16(+0.34%) |
Mar 23, 2023 | 46.39 | 46.39 | 45.86 | 46.10 | 4,678 | +0.45(+0.98%) |
Mar 22, 2023 | 47.02 | 47.02 | 45.66 | 45.66 | 3,223 | -1.76(-3.72%) |
Mar 21, 2023 | 47.21 | 47.58 | 47.14 | 47.42 | 4,311 | -0.14(-0.29%) |
Mar 20, 2023 | 47.91 | 47.91 | 47.00 | 47.56 | 5,627 | +0.15(+0.31%) |
Mar 17, 2023 | 47.09 | 48.01 | 46.72 | 47.41 | 11,004 | -0.12(-0.25%) |
Mar 16, 2023 | 47.91 | 49.00 | 47.09 | 47.53 | 7,063 | -1.38(-2.82%) |
Mar 15, 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 2,710 | +0.00(+0.00%) |
Mar 14, 2023 | 49.38 | 49.57 | 48.57 | 48.91 | 6,269 | +0.92(+1.92%) |
Mar 13, 2023 | 48.09 | 48.46 | 47.99 | 47.99 | 4,185 | -0.11(-0.24%) |
Mar 10, 2023 | 48.82 | 48.82 | 48.10 | 48.10 | 4,371 | -1.48(-2.99%) |
Mar 09, 2023 | 50.40 | 50.40 | 49.58 | 49.58 | 4,946 | -0.53(-1.07%) |
Mar 08, 2023 | 50.01 | 50.37 | 50.00 | 50.12 | 3,524 | -0.34(-0.67%) |
Mar 07, 2023 | 50.67 | 50.67 | 50.19 | 50.45 | 3,112 | +0.73(+1.47%) |
Mar 06, 2023 | 49.73 | 49.97 | 49.27 | 49.72 | 21,572 | -0.52(-1.04%) |
Mar 03, 2023 | 50.40 | 50.67 | 49.47 | 50.25 | 2,254 | +0.26(+0.51%) |
Mar 02, 2023 | 50.39 | 50.39 | 49.86 | 49.99 | 1,526 | -0.52(-1.04%) |
Mar 01, 2023 | 50.37 | 50.77 | 49.50 | 50.51 | 2,240 | +0.42(+0.83%) |
Feb 28, 2023 | 49.44 | 50.57 | 49.44 | 50.10 | 5,995 | +0.33(+0.66%) |
Feb 27, 2023 | 49.49 | 49.77 | 49.30 | 49.77 | 6,938 | +0.82(+1.68%) |
Feb 24, 2023 | 50.94 | 50.94 | 48.85 | 48.95 | 12,282 | -2.39(-4.65%) |
Feb 23, 2023 | 51.30 | 51.34 | 51.30 | 51.34 | 2,779 | +0.50(+0.99%) |
Feb 22, 2023 | 49.81 | 50.88 | 49.81 | 50.83 | 5,606 | +1.48(+3.01%) |
Feb 21, 2023 | 50.10 | 50.12 | 49.35 | 49.35 | 4,101 | -1.14(-2.25%) |
Feb 17, 2023 | 50.46 | 50.48 | 49.89 | 50.48 | 5,248 | +0.05(+0.10%) |
Feb 16, 2023 | 50.23 | 50.43 | 50.23 | 50.43 | 1,805 | +0.35(+0.69%) |
Feb 15, 2023 | 49.29 | 50.09 | 49.29 | 50.09 | 2,590 | +0.97(+1.97%) |
Feb 14, 2023 | 49.64 | 49.66 | 49.12 | 49.12 | 2,202 | -0.50(-1.02%) |
Feb 13, 2023 | 49.81 | 50.03 | 49.62 | 49.62 | 2,620 | -0.09(-0.18%) |
Feb 10, 2023 | 50.24 | 50.24 | 48.65 | 49.71 | 4,868 | +0.41(+0.82%) |
Feb 09, 2023 | 49.31 | 49.31 | 49.31 | 49.31 | 1,529 | +0.19(+0.38%) |
Feb 08, 2023 | 49.15 | 49.30 | 49.12 | 49.12 | 4,103 | -1.10(-2.19%) |
Feb 07, 2023 | 49.49 | 50.22 | 48.92 | 50.22 | 5,408 | +0.84(+1.70%) |
Feb 06, 2023 | 50.39 | 50.55 | 49.38 | 49.38 | 5,295 | -1.54(-3.03%) |
Feb 03, 2023 | 51.28 | 51.47 | 50.73 | 50.92 | 10,677 | -0.47(-0.91%) |
Feb 02, 2023 | 50.88 | 51.38 | 50.88 | 51.38 | 7,578 | +1.14(+2.27%) |