Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.45 | 50.81 | 49.18 | 49.73 | 69,846 | -0.60(-1.19%) |
Apr 27, 2023 | 52.30 | 52.52 | 50.09 | 50.33 | 117,039 | -2.04(-3.90%) |
Apr 26, 2023 | 53.01 | 53.66 | 49.51 | 52.37 | 163,611 | +2.63(+5.29%) |
Apr 25, 2023 | 51.49 | 51.49 | 49.05 | 49.74 | 119,310 | -2.01(-3.88%) |
Apr 24, 2023 | 49.67 | 52.02 | 49.67 | 51.75 | 62,702 | +2.19(+4.42%) |
Apr 21, 2023 | 50.66 | 51.08 | 49.46 | 49.56 | 50,170 | -1.07(-2.11%) |
Apr 20, 2023 | 50.31 | 50.97 | 50.08 | 50.63 | 51,472 | -0.57(-1.11%) |
Apr 19, 2023 | 50.17 | 51.27 | 49.55 | 51.20 | 49,593 | +0.05(+0.10%) |
Apr 18, 2023 | 50.08 | 51.21 | 49.65 | 51.15 | 42,278 | +0.95(+1.89%) |
Apr 17, 2023 | 51.96 | 51.96 | 50.08 | 50.20 | 55,820 | -1.76(-3.39%) |
Apr 14, 2023 | 51.61 | 52.14 | 51.20 | 51.96 | 74,864 | +0.36(+0.70%) |
Apr 13, 2023 | 50.80 | 52.05 | 50.80 | 51.60 | 46,094 | +1.07(+2.12%) |
Apr 12, 2023 | 51.43 | 51.43 | 49.95 | 50.53 | 99,168 | -0.13(-0.26%) |
Apr 11, 2023 | 50.55 | 51.48 | 50.12 | 50.66 | 49,661 | +0.09(+0.18%) |
Apr 10, 2023 | 50.52 | 51.53 | 50.25 | 50.57 | 30,461 | -0.02(-0.04%) |
Apr 06, 2023 | 52.69 | 52.70 | 50.41 | 50.59 | 53,800 | -2.09(-3.97%) |
Apr 05, 2023 | 52.50 | 53.20 | 51.32 | 52.68 | 53,269 | -0.14(-0.27%) |
Apr 04, 2023 | 54.12 | 54.33 | 52.42 | 52.82 | 53,912 | -1.11(-2.06%) |
Apr 03, 2023 | 53.20 | 56.68 | 52.97 | 53.93 | 98,193 | +2.51(+4.88%) |
Mar 31, 2023 | 51.44 | 51.57 | 50.31 | 51.42 | 49,973 | -0.07(-0.14%) |
Mar 30, 2023 | 53.45 | 53.45 | 51.13 | 51.49 | 35,353 | -1.13(-2.15%) |
Mar 29, 2023 | 51.36 | 52.80 | 51.01 | 52.62 | 80,416 | +2.51(+5.01%) |
Mar 28, 2023 | 49.14 | 51.27 | 49.14 | 50.11 | 80,046 | +0.46(+0.93%) |
Mar 27, 2023 | 49.34 | 49.73 | 47.84 | 49.65 | 74,334 | +1.13(+2.33%) |
Mar 24, 2023 | 47.38 | 48.65 | 47.00 | 48.52 | 33,661 | +0.01(+0.02%) |
Mar 23, 2023 | 49.54 | 50.60 | 47.95 | 48.51 | 83,906 | -0.71(-1.44%) |
Mar 22, 2023 | 49.87 | 49.98 | 48.51 | 49.22 | 73,556 | -0.56(-1.12%) |
Mar 21, 2023 | 47.38 | 50.59 | 47.38 | 49.78 | 116,843 | +3.76(+8.17%) |
Mar 20, 2023 | 45.22 | 47.18 | 45.22 | 46.02 | 56,067 | +0.80(+1.77%) |
Mar 17, 2023 | 47.50 | 47.50 | 44.92 | 45.22 | 117,149 | -2.93(-6.09%) |
Mar 16, 2023 | 46.11 | 48.30 | 45.43 | 48.15 | 93,189 | +0.94(+1.99%) |
Mar 15, 2023 | 49.42 | 49.42 | 45.71 | 47.21 | 92,283 | -3.46(-6.83%) |
Mar 14, 2023 | 52.65 | 53.31 | 49.84 | 50.67 | 94,651 | -1.84(-3.50%) |
Mar 13, 2023 | 52.66 | 54.59 | 51.92 | 52.51 | 62,357 | -1.84(-3.39%) |
Mar 10, 2023 | 55.19 | 55.85 | 53.95 | 54.35 | 77,758 | -1.35(-2.42%) |
Mar 09, 2023 | 58.25 | 58.73 | 55.45 | 55.70 | 71,783 | -1.93(-3.35%) |
Mar 08, 2023 | 58.87 | 60.03 | 57.24 | 57.63 | 49,442 | -1.29(-2.19%) |
Mar 07, 2023 | 60.08 | 60.85 | 58.65 | 58.92 | 55,855 | -1.36(-2.26%) |
Mar 06, 2023 | 59.50 | 60.62 | 59.08 | 60.28 | 51,548 | +0.31(+0.52%) |
Mar 03, 2023 | 57.79 | 60.55 | 57.67 | 59.97 | 54,623 | +0.96(+1.63%) |
Mar 02, 2023 | 57.84 | 59.19 | 57.28 | 59.01 | 47,060 | +0.80(+1.37%) |
Mar 01, 2023 | 57.06 | 58.65 | 57.06 | 58.21 | 52,288 | +1.22(+2.14%) |
Feb 28, 2023 | 58.39 | 58.59 | 56.99 | 56.99 | 52,216 | -0.56(-0.97%) |
Feb 27, 2023 | 57.32 | 58.16 | 56.56 | 57.55 | 47,381 | +0.73(+1.28%) |
Feb 24, 2023 | 55.82 | 57.02 | 55.12 | 56.82 | 53,430 | +0.00(+0.00%) |
Feb 23, 2023 | 56.74 | 57.41 | 55.22 | 56.82 | 78,800 | +1.25(+2.25%) |
Feb 22, 2023 | 56.60 | 57.24 | 55.25 | 55.57 | 71,996 | -0.99(-1.75%) |
Feb 21, 2023 | 59.31 | 60.06 | 56.56 | 56.56 | 87,683 | -2.83(-4.77%) |
Feb 17, 2023 | 61.52 | 61.89 | 59.39 | 59.39 | 80,755 | -3.10(-4.96%) |
Feb 16, 2023 | 60.49 | 63.08 | 59.97 | 62.49 | 91,106 | +1.88(+3.10%) |
Feb 15, 2023 | 62.96 | 62.96 | 59.85 | 60.61 | 152,088 | -2.74(-4.33%) |
Feb 14, 2023 | 64.29 | 66.18 | 63.33 | 63.35 | 83,857 | -1.97(-3.02%) |
Feb 13, 2023 | 64.67 | 66.58 | 62.49 | 65.32 | 124,643 | +0.41(+0.63%) |
Feb 10, 2023 | 62.65 | 65.21 | 59.77 | 64.91 | 145,487 | +2.88(+4.64%) |
Feb 09, 2023 | 71.70 | 71.70 | 61.75 | 62.03 | 308,461 | -10.02(-13.91%) |
Feb 08, 2023 | 72.42 | 73.24 | 71.74 | 72.05 | 140,392 | +0.42(+0.59%) |
Feb 07, 2023 | 71.60 | 72.03 | 70.63 | 71.63 | 50,002 | +0.41(+0.58%) |
Feb 06, 2023 | 73.96 | 74.36 | 70.51 | 71.22 | 58,021 | -2.74(-3.70%) |
Feb 03, 2023 | 71.72 | 75.10 | 71.72 | 73.96 | 73,750 | +1.98(+2.75%) |
Feb 02, 2023 | 77.95 | 77.95 | 70.66 | 71.98 | 115,715 | -6.31(-8.06%) |