Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.45 | 43.90 | 43.24 | 43.54 | 160,730 | -0.04(-0.09%) |
Apr 27, 2023 | 44.75 | 44.77 | 43.37 | 43.58 | 108,549 | -0.92(-2.07%) |
Apr 26, 2023 | 45.17 | 45.44 | 44.42 | 44.50 | 113,076 | -0.75(-1.66%) |
Apr 25, 2023 | 46.41 | 46.55 | 45.17 | 45.25 | 95,256 | -1.54(-3.29%) |
Apr 24, 2023 | 47.27 | 47.53 | 46.75 | 46.79 | 78,896 | -0.46(-0.97%) |
Apr 21, 2023 | 47.87 | 48.30 | 46.87 | 47.25 | 71,270 | -0.76(-1.58%) |
Apr 20, 2023 | 47.56 | 48.35 | 47.56 | 48.01 | 76,766 | -0.01(-0.02%) |
Apr 19, 2023 | 49.97 | 49.97 | 47.85 | 48.02 | 117,272 | -2.39(-4.74%) |
Apr 18, 2023 | 50.63 | 51.19 | 49.85 | 50.41 | 54,434 | -0.12(-0.24%) |
Apr 17, 2023 | 50.60 | 50.97 | 50.12 | 50.53 | 55,295 | -0.14(-0.28%) |
Apr 14, 2023 | 50.25 | 51.25 | 49.99 | 50.67 | 74,789 | +0.15(+0.29%) |
Apr 13, 2023 | 50.39 | 50.63 | 48.34 | 50.52 | 52,706 | +0.23(+0.45%) |
Apr 12, 2023 | 51.27 | 51.48 | 50.19 | 50.30 | 49,299 | -0.54(-1.06%) |
Apr 11, 2023 | 51.17 | 51.57 | 50.61 | 50.84 | 97,244 | -0.15(-0.29%) |
Apr 10, 2023 | 50.29 | 51.36 | 50.20 | 50.99 | 108,638 | +0.60(+1.19%) |
Apr 06, 2023 | 49.72 | 50.87 | 49.58 | 50.39 | 81,659 | +0.82(+1.65%) |
Apr 05, 2023 | 49.00 | 49.72 | 48.57 | 49.57 | 114,466 | +0.85(+1.74%) |
Apr 04, 2023 | 50.05 | 50.23 | 48.19 | 48.72 | 94,533 | -1.26(-2.52%) |
Apr 03, 2023 | 49.12 | 50.10 | 48.61 | 49.98 | 139,268 | +0.94(+1.92%) |
Mar 31, 2023 | 48.11 | 49.30 | 47.76 | 49.04 | 118,214 | +1.14(+2.38%) |
Mar 30, 2023 | 48.18 | 48.41 | 47.52 | 47.90 | 61,498 | +0.02(+0.04%) |
Mar 29, 2023 | 47.83 | 48.79 | 47.69 | 47.88 | 96,910 | -0.22(-0.46%) |
Mar 28, 2023 | 48.56 | 48.64 | 47.93 | 48.10 | 84,365 | -0.70(-1.43%) |
Mar 27, 2023 | 49.01 | 49.37 | 48.52 | 48.80 | 57,631 | +0.42(+0.87%) |
Mar 24, 2023 | 47.99 | 48.66 | 47.42 | 48.38 | 66,229 | -0.05(-0.10%) |
Mar 23, 2023 | 48.93 | 49.69 | 47.99 | 48.43 | 105,333 | -0.17(-0.35%) |
Mar 22, 2023 | 49.94 | 50.35 | 48.52 | 48.60 | 61,745 | -1.37(-2.74%) |
Mar 21, 2023 | 50.04 | 50.61 | 49.04 | 49.97 | 118,770 | +0.65(+1.32%) |
Mar 20, 2023 | 48.57 | 49.68 | 48.16 | 49.32 | 82,947 | +1.17(+2.43%) |
Mar 17, 2023 | 48.47 | 49.12 | 47.83 | 48.15 | 406,607 | -0.66(-1.35%) |
Mar 16, 2023 | 46.98 | 49.11 | 46.98 | 48.81 | 90,428 | +1.13(+2.37%) |
Mar 15, 2023 | 47.66 | 47.79 | 46.85 | 47.68 | 116,528 | -1.12(-2.30%) |
Mar 14, 2023 | 49.44 | 49.86 | 48.21 | 48.80 | 82,136 | +0.65(+1.35%) |
Mar 13, 2023 | 48.37 | 49.50 | 48.08 | 48.15 | 84,950 | -1.14(-2.31%) |
Mar 10, 2023 | 50.94 | 50.94 | 49.15 | 49.29 | 77,623 | -1.72(-3.37%) |
Mar 09, 2023 | 52.04 | 52.04 | 50.97 | 51.01 | 96,692 | -1.01(-1.94%) |
Mar 08, 2023 | 51.84 | 52.08 | 51.49 | 52.02 | 61,971 | +0.13(+0.25%) |
Mar 07, 2023 | 53.14 | 53.26 | 51.77 | 51.89 | 77,873 | -1.07(-2.02%) |
Mar 06, 2023 | 54.88 | 55.50 | 52.51 | 52.96 | 104,393 | -1.85(-3.38%) |
Mar 03, 2023 | 54.74 | 55.56 | 53.96 | 54.81 | 60,959 | +0.12(+0.22%) |
Mar 02, 2023 | 53.88 | 54.69 | 53.61 | 54.69 | 51,867 | +0.30(+0.55%) |
Mar 01, 2023 | 53.99 | 54.53 | 53.95 | 54.39 | 70,307 | +0.22(+0.41%) |
Feb 28, 2023 | 54.45 | 54.99 | 53.91 | 54.17 | 217,246 | -0.55(-1.01%) |
Feb 27, 2023 | 54.57 | 54.88 | 53.87 | 54.72 | 56,042 | +0.60(+1.11%) |
Feb 24, 2023 | 53.74 | 54.71 | 53.64 | 54.12 | 97,317 | -0.60(-1.10%) |
Feb 23, 2023 | 54.78 | 55.00 | 53.85 | 54.72 | 69,415 | +0.40(+0.74%) |
Feb 22, 2023 | 54.36 | 55.03 | 54.02 | 54.32 | 82,845 | +0.05(+0.09%) |
Feb 21, 2023 | 55.87 | 55.87 | 54.17 | 54.27 | 98,783 | -2.23(-3.95%) |
Feb 17, 2023 | 56.15 | 56.89 | 55.64 | 56.50 | 114,549 | +0.53(+0.95%) |
Feb 16, 2023 | 56.30 | 56.74 | 55.96 | 55.97 | 98,157 | -1.01(-1.77%) |
Feb 15, 2023 | 56.47 | 57.41 | 55.63 | 56.98 | 81,037 | +0.38(+0.67%) |
Feb 14, 2023 | 56.83 | 57.34 | 56.05 | 56.60 | 101,115 | -0.23(-0.40%) |
Feb 13, 2023 | 56.04 | 56.98 | 56.04 | 56.83 | 68,429 | +1.26(+2.27%) |
Feb 10, 2023 | 57.00 | 57.13 | 55.12 | 55.57 | 135,692 | -1.61(-2.82%) |
Feb 09, 2023 | 57.68 | 58.58 | 56.52 | 57.18 | 138,050 | +0.14(+0.25%) |
Feb 08, 2023 | 59.58 | 59.58 | 55.76 | 57.04 | 158,713 | +4.78(+9.15%) |
Feb 07, 2023 | 52.68 | 52.76 | 51.48 | 52.26 | 61,881 | -0.41(-0.78%) |
Feb 06, 2023 | 53.58 | 53.80 | 52.05 | 52.67 | 57,628 | -1.06(-1.97%) |
Feb 03, 2023 | 52.64 | 54.24 | 52.64 | 53.73 | 86,326 | +0.26(+0.49%) |
Feb 02, 2023 | 51.76 | 53.50 | 50.80 | 53.47 | 71,311 | +2.06(+4.01%) |