Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.11 | 53.28 | 50.48 | 52.43 | 1,030,512 | +1.07(+2.08%) |
Apr 27, 2023 | 51.42 | 52.07 | 50.33 | 51.36 | 503,746 | +0.31(+0.61%) |
Apr 26, 2023 | 51.27 | 52.28 | 50.22 | 51.05 | 873,374 | +0.09(+0.18%) |
Apr 25, 2023 | 53.51 | 54.11 | 50.49 | 50.96 | 850,284 | -3.31(-6.10%) |
Apr 24, 2023 | 53.71 | 54.42 | 52.86 | 54.27 | 778,726 | +0.56(+1.04%) |
Apr 21, 2023 | 53.11 | 54.02 | 52.49 | 53.71 | 763,857 | +0.54(+1.02%) |
Apr 20, 2023 | 54.06 | 54.17 | 52.29 | 53.17 | 664,465 | -1.83(-3.33%) |
Apr 19, 2023 | 53.74 | 55.43 | 53.20 | 55.00 | 714,515 | +0.52(+0.95%) |
Apr 18, 2023 | 54.28 | 54.61 | 53.64 | 54.48 | 519,114 | +0.78(+1.45%) |
Apr 17, 2023 | 54.21 | 54.95 | 53.64 | 53.70 | 582,047 | -0.33(-0.61%) |
Apr 14, 2023 | 54.45 | 55.58 | 53.09 | 54.03 | 476,320 | -0.75(-1.37%) |
Apr 13, 2023 | 53.35 | 55.19 | 53.23 | 54.78 | 641,372 | +2.02(+3.83%) |
Apr 12, 2023 | 53.97 | 54.28 | 52.11 | 52.76 | 506,500 | +0.22(+0.42%) |
Apr 11, 2023 | 52.69 | 54.18 | 52.37 | 52.54 | 800,619 | -0.06(-0.11%) |
Apr 10, 2023 | 51.07 | 52.73 | 50.57 | 52.60 | 713,677 | +0.54(+1.04%) |
Apr 06, 2023 | 51.06 | 52.74 | 50.84 | 52.06 | 686,452 | +0.74(+1.44%) |
Apr 05, 2023 | 53.54 | 53.92 | 51.16 | 51.32 | 1,093,250 | -2.69(-4.98%) |
Apr 04, 2023 | 53.96 | 54.98 | 53.15 | 54.01 | 613,481 | +0.33(+0.61%) |
Apr 03, 2023 | 55.19 | 55.54 | 52.51 | 53.68 | 1,013,030 | -2.11(-3.78%) |
Mar 31, 2023 | 52.47 | 56.22 | 52.33 | 55.79 | 1,572,785 | +3.74(+7.19%) |
Mar 30, 2023 | 51.19 | 52.37 | 51.10 | 52.05 | 821,403 | +1.31(+2.58%) |
Mar 29, 2023 | 49.85 | 51.03 | 49.13 | 50.74 | 725,215 | +1.84(+3.76%) |
Mar 28, 2023 | 49.70 | 49.70 | 48.30 | 48.90 | 622,042 | -0.86(-1.73%) |
Mar 27, 2023 | 50.57 | 51.55 | 49.34 | 49.76 | 588,054 | -0.47(-0.94%) |
Mar 24, 2023 | 48.38 | 50.36 | 47.70 | 50.23 | 620,777 | +1.19(+2.43%) |
Mar 23, 2023 | 49.48 | 51.55 | 48.60 | 49.04 | 707,634 | +0.28(+0.57%) |
Mar 22, 2023 | 50.11 | 51.18 | 48.67 | 48.76 | 672,672 | -1.34(-2.67%) |
Mar 21, 2023 | 48.43 | 50.31 | 48.00 | 50.10 | 948,933 | +2.31(+4.83%) |
Mar 20, 2023 | 47.70 | 48.65 | 46.85 | 47.79 | 681,452 | -0.34(-0.71%) |
Mar 17, 2023 | 49.49 | 49.98 | 47.71 | 48.13 | 1,160,283 | -2.19(-4.35%) |
Mar 16, 2023 | 48.20 | 50.98 | 47.74 | 50.32 | 1,015,821 | +1.74(+3.58%) |
Mar 15, 2023 | 47.56 | 49.38 | 47.39 | 48.58 | 936,872 | -0.09(-0.18%) |
Mar 14, 2023 | 48.99 | 49.70 | 48.10 | 48.67 | 1,614,753 | +1.14(+2.40%) |
Mar 13, 2023 | 44.62 | 49.34 | 44.56 | 47.53 | 871,407 | +2.53(+5.62%) |
Mar 10, 2023 | 46.66 | 46.66 | 43.25 | 45.00 | 1,286,118 | -2.06(-4.38%) |
Mar 09, 2023 | 48.69 | 50.09 | 46.98 | 47.06 | 741,226 | -1.93(-3.94%) |
Mar 08, 2023 | 47.51 | 49.54 | 47.31 | 48.99 | 490,057 | +0.77(+1.60%) |
Mar 07, 2023 | 48.22 | 49.83 | 47.54 | 48.22 | 859,408 | -0.21(-0.43%) |
Mar 06, 2023 | 51.34 | 51.34 | 48.23 | 48.43 | 619,664 | -2.57(-5.04%) |
Mar 03, 2023 | 48.86 | 51.17 | 48.52 | 51.00 | 953,373 | +2.74(+5.68%) |
Mar 02, 2023 | 45.62 | 48.77 | 45.16 | 48.26 | 984,259 | +1.63(+3.50%) |
Mar 01, 2023 | 47.95 | 47.98 | 45.65 | 46.63 | 788,743 | -0.89(-1.87%) |
Feb 28, 2023 | 47.50 | 49.39 | 47.07 | 47.52 | 950,288 | -0.21(-0.44%) |
Feb 27, 2023 | 47.45 | 48.21 | 46.77 | 47.73 | 623,252 | +0.67(+1.42%) |
Feb 24, 2023 | 45.96 | 47.99 | 45.96 | 47.06 | 632,000 | -0.95(-1.98%) |
Feb 23, 2023 | 49.86 | 50.50 | 47.11 | 48.01 | 825,476 | -0.86(-1.76%) |
Feb 22, 2023 | 47.73 | 49.27 | 46.50 | 48.87 | 1,353,884 | +0.77(+1.60%) |
Feb 21, 2023 | 49.41 | 49.89 | 47.61 | 48.10 | 1,605,906 | -3.51(-6.80%) |
Feb 17, 2023 | 50.19 | 52.10 | 49.55 | 51.61 | 1,314,680 | +0.18(+0.35%) |
Feb 16, 2023 | 49.79 | 53.00 | 48.00 | 51.43 | 2,565,902 | +5.16(+11.15%) |
Feb 15, 2023 | 44.29 | 46.41 | 43.87 | 46.27 | 1,243,207 | +1.48(+3.30%) |
Feb 14, 2023 | 44.26 | 45.11 | 42.57 | 44.79 | 993,927 | +0.03(+0.07%) |
Feb 13, 2023 | 43.37 | 45.22 | 42.82 | 44.76 | 1,035,989 | +1.34(+3.10%) |
Feb 10, 2023 | 43.16 | 43.95 | 41.99 | 43.41 | 1,019,379 | -0.73(-1.66%) |
Feb 09, 2023 | 46.09 | 47.50 | 43.90 | 44.15 | 618,176 | -1.72(-3.75%) |
Feb 08, 2023 | 48.17 | 49.05 | 45.85 | 45.87 | 713,458 | -2.45(-5.07%) |
Feb 07, 2023 | 47.32 | 48.47 | 46.44 | 48.32 | 651,044 | +0.86(+1.81%) |
Feb 06, 2023 | 46.86 | 48.48 | 46.25 | 47.46 | 652,969 | -0.38(-0.79%) |
Feb 03, 2023 | 47.39 | 49.53 | 46.91 | 47.84 | 875,481 | -1.88(-3.78%) |
Feb 02, 2023 | 48.92 | 51.91 | 48.92 | 49.72 | 1,373,857 | +2.13(+4.48%) |