Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.78 | 47.84 | 41.08 | 47.47 | 1,844,748 | +1.80(+3.94%) |
Apr 27, 2023 | 43.41 | 45.98 | 43.34 | 45.67 | 738,375 | +2.10(+4.81%) |
Apr 26, 2023 | 44.48 | 45.12 | 43.30 | 43.57 | 762,258 | -0.27(-0.61%) |
Apr 25, 2023 | 43.14 | 44.34 | 43.14 | 43.84 | 572,244 | -0.17(-0.39%) |
Apr 24, 2023 | 45.50 | 45.50 | 43.06 | 44.01 | 976,353 | -1.50(-3.30%) |
Apr 21, 2023 | 46.00 | 46.31 | 44.77 | 45.51 | 877,453 | -1.29(-2.76%) |
Apr 20, 2023 | 46.32 | 48.09 | 46.32 | 46.81 | 936,297 | -0.35(-0.75%) |
Apr 19, 2023 | 46.32 | 47.25 | 45.97 | 47.16 | 381,930 | -0.41(-0.87%) |
Apr 18, 2023 | 48.27 | 48.41 | 47.00 | 47.57 | 235,621 | -0.71(-1.47%) |
Apr 17, 2023 | 47.51 | 49.14 | 47.22 | 48.28 | 392,978 | +1.09(+2.31%) |
Apr 14, 2023 | 47.67 | 48.19 | 46.19 | 47.19 | 438,433 | -0.92(-1.91%) |
Apr 13, 2023 | 47.05 | 48.35 | 46.62 | 48.11 | 378,627 | +1.75(+3.78%) |
Apr 12, 2023 | 47.97 | 48.64 | 46.28 | 46.36 | 453,176 | -1.76(-3.66%) |
Apr 11, 2023 | 47.37 | 48.31 | 47.08 | 48.12 | 559,623 | +0.55(+1.17%) |
Apr 10, 2023 | 44.74 | 47.57 | 44.50 | 47.56 | 451,014 | +2.66(+5.92%) |
Apr 06, 2023 | 45.48 | 45.73 | 44.85 | 44.90 | 248,928 | -0.85(-1.86%) |
Apr 05, 2023 | 46.88 | 47.40 | 45.09 | 45.75 | 469,376 | -1.72(-3.63%) |
Apr 04, 2023 | 47.84 | 48.10 | 46.75 | 47.48 | 240,421 | -0.26(-0.54%) |
Apr 03, 2023 | 48.61 | 49.22 | 47.23 | 47.73 | 465,320 | -1.08(-2.21%) |
Mar 31, 2023 | 48.50 | 49.48 | 48.13 | 48.82 | 662,209 | +0.41(+0.85%) |
Mar 30, 2023 | 48.89 | 49.42 | 48.08 | 48.40 | 664,231 | +0.50(+1.04%) |
Mar 29, 2023 | 46.96 | 48.28 | 46.22 | 47.91 | 618,908 | +1.38(+2.96%) |
Mar 28, 2023 | 46.40 | 46.82 | 46.22 | 46.53 | 314,990 | +0.38(+0.83%) |
Mar 27, 2023 | 45.68 | 46.40 | 45.47 | 46.15 | 302,103 | +0.32(+0.69%) |
Mar 24, 2023 | 44.01 | 45.92 | 43.61 | 45.83 | 446,996 | +0.14(+0.31%) |
Mar 23, 2023 | 46.35 | 47.91 | 45.10 | 45.69 | 728,917 | -0.02(-0.04%) |
Mar 22, 2023 | 47.55 | 47.55 | 45.51 | 45.71 | 641,850 | -1.37(-2.91%) |
Mar 21, 2023 | 44.94 | 47.27 | 44.40 | 47.07 | 1,011,189 | +3.97(+9.21%) |
Mar 20, 2023 | 40.95 | 43.97 | 40.76 | 43.10 | 1,015,432 | +2.19(+5.36%) |
Mar 17, 2023 | 43.84 | 43.84 | 40.57 | 40.91 | 1,575,762 | -3.05(-6.94%) |
Mar 16, 2023 | 44.08 | 44.35 | 42.29 | 43.96 | 1,540,181 | -2.19(-4.75%) |
Mar 15, 2023 | 46.41 | 47.27 | 45.15 | 46.16 | 1,091,043 | -1.97(-4.10%) |
Mar 14, 2023 | 48.24 | 49.15 | 47.28 | 48.13 | 780,492 | +0.59(+1.25%) |
Mar 13, 2023 | 45.66 | 48.14 | 45.27 | 47.53 | 1,039,365 | +0.67(+1.43%) |
Mar 10, 2023 | 48.33 | 48.33 | 44.01 | 46.86 | 3,845,910 | -6.87(-12.78%) |
Mar 09, 2023 | 55.96 | 56.41 | 53.66 | 53.73 | 1,274,228 | -0.53(-0.97%) |
Mar 08, 2023 | 54.44 | 54.51 | 52.02 | 54.26 | 589,255 | +0.06(+0.11%) |
Mar 07, 2023 | 54.63 | 54.77 | 53.21 | 54.20 | 753,694 | -0.33(-0.61%) |
Mar 06, 2023 | 54.53 | 55.48 | 54.03 | 54.54 | 1,033,440 | +0.75(+1.39%) |
Mar 03, 2023 | 53.39 | 54.78 | 52.99 | 53.79 | 623,149 | +0.98(+1.85%) |
Mar 02, 2023 | 52.81 | 53.75 | 52.25 | 52.82 | 492,893 | -1.19(-2.20%) |
Mar 01, 2023 | 53.75 | 54.73 | 53.12 | 54.00 | 811,082 | +3.29(+6.49%) |
Feb 28, 2023 | 50.33 | 51.28 | 49.87 | 50.71 | 828,215 | +1.02(+2.06%) |
Feb 27, 2023 | 48.80 | 50.85 | 48.80 | 49.69 | 679,310 | +2.19(+4.61%) |
Feb 24, 2023 | 49.61 | 50.33 | 47.11 | 47.50 | 850,719 | -3.74(-7.30%) |
Feb 23, 2023 | 51.53 | 52.57 | 50.27 | 51.24 | 755,261 | +1.39(+2.78%) |
Feb 22, 2023 | 48.78 | 50.35 | 48.21 | 49.85 | 761,778 | +1.83(+3.81%) |
Feb 21, 2023 | 47.90 | 48.62 | 47.55 | 48.02 | 830,557 | -0.54(-1.10%) |
Feb 17, 2023 | 48.52 | 49.07 | 47.36 | 48.56 | 897,486 | -1.24(-2.50%) |
Feb 16, 2023 | 50.71 | 51.54 | 49.77 | 49.80 | 486,019 | -1.83(-3.54%) |
Feb 15, 2023 | 49.17 | 51.92 | 49.17 | 51.63 | 473,027 | +1.66(+3.33%) |
Feb 14, 2023 | 49.66 | 50.70 | 49.15 | 49.96 | 425,644 | -0.54(-1.06%) |
Feb 13, 2023 | 51.47 | 51.62 | 50.28 | 50.50 | 592,707 | -0.02(-0.04%) |
Feb 10, 2023 | 49.63 | 50.97 | 48.67 | 50.52 | 461,271 | +0.18(+0.36%) |
Feb 09, 2023 | 52.10 | 53.17 | 50.04 | 50.34 | 806,131 | -0.29(-0.57%) |
Feb 08, 2023 | 52.37 | 53.05 | 50.29 | 50.62 | 497,149 | -0.80(-1.56%) |
Feb 07, 2023 | 51.58 | 52.36 | 49.94 | 51.43 | 644,698 | -0.43(-0.83%) |
Feb 06, 2023 | 50.91 | 52.00 | 49.61 | 51.86 | 609,676 | -0.44(-0.84%) |
Feb 03, 2023 | 52.62 | 54.53 | 51.94 | 52.30 | 556,347 | -1.66(-3.07%) |
Feb 02, 2023 | 54.81 | 55.71 | 53.52 | 53.95 | 803,485 | -0.75(-1.36%) |