Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.00 | 45.78 | 44.67 | 45.70 | 461,294 | +0.59(+1.31%) |
Apr 27, 2023 | 45.04 | 45.30 | 44.19 | 45.11 | 601,833 | +0.43(+0.96%) |
Apr 26, 2023 | 45.73 | 46.18 | 44.34 | 44.68 | 1,028,615 | -1.05(-2.30%) |
Apr 25, 2023 | 48.00 | 48.01 | 45.48 | 45.73 | 711,582 | -2.88(-5.92%) |
Apr 24, 2023 | 48.06 | 48.75 | 47.64 | 48.61 | 725,804 | +0.59(+1.23%) |
Apr 21, 2023 | 47.36 | 48.13 | 45.40 | 48.02 | 1,709,355 | +0.83(+1.76%) |
Apr 20, 2023 | 53.50 | 53.50 | 46.13 | 47.19 | 3,544,088 | -1.28(-2.64%) |
Apr 19, 2023 | 48.04 | 48.74 | 47.10 | 48.47 | 1,462,771 | -0.23(-0.47%) |
Apr 18, 2023 | 50.76 | 50.76 | 48.57 | 48.70 | 1,324,809 | -1.61(-3.20%) |
Apr 17, 2023 | 50.26 | 50.56 | 48.98 | 50.31 | 1,079,180 | +0.07(+0.14%) |
Apr 14, 2023 | 51.38 | 51.55 | 49.88 | 50.24 | 460,098 | -1.15(-2.24%) |
Apr 13, 2023 | 51.12 | 51.86 | 50.86 | 51.39 | 820,417 | +0.79(+1.56%) |
Apr 12, 2023 | 53.57 | 53.57 | 50.51 | 50.60 | 826,589 | -2.54(-4.78%) |
Apr 11, 2023 | 54.00 | 54.63 | 52.46 | 53.14 | 882,420 | -2.86(-5.11%) |
Apr 10, 2023 | 55.32 | 56.47 | 55.31 | 56.00 | 429,563 | +0.34(+0.61%) |
Apr 06, 2023 | 55.24 | 55.66 | 54.34 | 55.66 | 485,106 | -0.18(-0.32%) |
Apr 05, 2023 | 55.26 | 56.05 | 54.90 | 55.84 | 557,834 | +0.21(+0.38%) |
Apr 04, 2023 | 53.34 | 55.78 | 52.77 | 55.63 | 820,281 | +2.32(+4.35%) |
Apr 03, 2023 | 53.17 | 54.10 | 51.95 | 53.31 | 555,314 | -0.28(-0.52%) |
Mar 31, 2023 | 52.36 | 53.94 | 52.36 | 53.59 | 468,525 | +1.51(+2.90%) |
Mar 30, 2023 | 52.76 | 53.18 | 52.01 | 52.08 | 350,821 | -0.06(-0.12%) |
Mar 29, 2023 | 52.48 | 52.72 | 51.86 | 52.14 | 236,168 | +0.32(+0.62%) |
Mar 28, 2023 | 52.00 | 52.04 | 51.09 | 51.82 | 242,541 | -0.43(-0.82%) |
Mar 27, 2023 | 52.11 | 52.60 | 51.59 | 52.25 | 297,212 | +0.42(+0.81%) |
Mar 24, 2023 | 51.03 | 52.05 | 50.46 | 51.83 | 382,364 | +0.51(+0.99%) |
Mar 23, 2023 | 51.36 | 52.83 | 50.87 | 51.32 | 354,558 | +0.48(+0.94%) |
Mar 22, 2023 | 52.53 | 53.00 | 50.76 | 50.84 | 356,611 | -2.14(-4.04%) |
Mar 21, 2023 | 52.42 | 53.36 | 52.07 | 52.98 | 444,901 | +1.16(+2.24%) |
Mar 20, 2023 | 51.53 | 52.63 | 51.27 | 51.82 | 439,204 | +0.49(+0.95%) |
Mar 17, 2023 | 52.34 | 52.36 | 50.21 | 51.33 | 657,938 | -0.96(-1.84%) |
Mar 16, 2023 | 49.75 | 53.16 | 49.75 | 52.29 | 1,010,906 | +2.01(+4.00%) |
Mar 15, 2023 | 48.56 | 50.31 | 48.40 | 50.28 | 643,700 | +0.56(+1.13%) |
Mar 14, 2023 | 48.37 | 49.83 | 48.37 | 49.72 | 573,623 | +2.75(+5.85%) |
Mar 13, 2023 | 46.90 | 47.88 | 46.48 | 46.97 | 506,543 | -0.72(-1.51%) |
Mar 10, 2023 | 49.39 | 49.39 | 47.12 | 47.69 | 555,314 | -1.82(-3.68%) |
Mar 09, 2023 | 50.92 | 51.27 | 49.47 | 49.51 | 452,347 | -1.42(-2.79%) |
Mar 08, 2023 | 50.27 | 51.37 | 50.01 | 50.93 | 389,531 | +0.70(+1.39%) |
Mar 07, 2023 | 49.97 | 50.53 | 49.23 | 50.23 | 686,497 | +0.31(+0.62%) |
Mar 06, 2023 | 51.38 | 51.38 | 49.88 | 49.92 | 420,157 | -1.07(-2.10%) |
Mar 03, 2023 | 50.47 | 51.01 | 50.02 | 50.99 | 629,599 | +0.78(+1.55%) |
Mar 02, 2023 | 50.00 | 50.35 | 49.18 | 50.21 | 556,702 | +0.15(+0.30%) |
Mar 01, 2023 | 51.35 | 51.77 | 50.05 | 50.06 | 455,384 | -1.09(-2.13%) |
Feb 28, 2023 | 50.17 | 51.38 | 50.01 | 51.15 | 538,620 | +0.68(+1.35%) |
Feb 27, 2023 | 51.45 | 51.45 | 50.16 | 50.47 | 358,447 | -0.35(-0.69%) |
Feb 24, 2023 | 51.48 | 51.81 | 50.29 | 50.82 | 455,957 | -1.54(-2.94%) |
Feb 23, 2023 | 51.77 | 52.61 | 50.90 | 52.36 | 444,677 | +1.15(+2.25%) |
Feb 22, 2023 | 50.92 | 51.69 | 50.37 | 51.21 | 431,939 | +0.50(+0.99%) |
Feb 21, 2023 | 51.63 | 52.10 | 50.28 | 50.71 | 435,590 | -1.68(-3.21%) |
Feb 17, 2023 | 53.22 | 53.23 | 51.74 | 52.39 | 574,195 | -0.72(-1.36%) |
Feb 16, 2023 | 52.43 | 53.94 | 52.11 | 53.11 | 418,298 | +0.02(+0.04%) |
Feb 15, 2023 | 52.95 | 54.07 | 52.67 | 53.09 | 572,051 | -0.15(-0.28%) |
Feb 14, 2023 | 52.50 | 54.08 | 52.03 | 53.24 | 594,024 | +0.56(+1.06%) |
Feb 13, 2023 | 52.10 | 52.72 | 51.46 | 52.68 | 609,310 | +0.69(+1.33%) |
Feb 10, 2023 | 51.40 | 52.58 | 51.10 | 51.99 | 730,475 | +0.44(+0.85%) |
Feb 09, 2023 | 51.11 | 51.74 | 50.47 | 51.55 | 1,072,997 | +0.95(+1.88%) |
Feb 08, 2023 | 51.65 | 51.99 | 49.85 | 50.60 | 1,037,949 | -0.64(-1.25%) |
Feb 07, 2023 | 52.08 | 52.36 | 49.63 | 51.24 | 1,806,869 | -1.15(-2.20%) |
Feb 06, 2023 | 51.78 | 52.95 | 51.44 | 52.39 | 1,160,196 | -0.09(-0.17%) |
Feb 03, 2023 | 53.75 | 54.91 | 52.40 | 52.48 | 1,194,223 | -2.33(-4.25%) |
Feb 02, 2023 | 54.59 | 55.90 | 53.74 | 54.81 | 995,743 | +1.03(+1.92%) |