Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.52 | 50.03 | 48.79 | 49.38 | 47,348 | -0.10(-0.20%) |
Apr 27, 2023 | 48.97 | 49.74 | 48.29 | 49.48 | 22,691 | +0.63(+1.29%) |
Apr 26, 2023 | 48.90 | 49.14 | 48.30 | 48.85 | 29,064 | -0.22(-0.45%) |
Apr 25, 2023 | 50.75 | 50.75 | 48.61 | 49.07 | 22,130 | -2.04(-3.99%) |
Apr 24, 2023 | 50.45 | 51.83 | 50.45 | 51.11 | 35,432 | +0.31(+0.61%) |
Apr 21, 2023 | 50.69 | 51.22 | 49.85 | 50.80 | 29,916 | -0.20(-0.40%) |
Apr 20, 2023 | 49.86 | 51.26 | 49.77 | 51.00 | 33,558 | +1.78(+3.61%) |
Apr 19, 2023 | 49.01 | 49.47 | 48.38 | 49.23 | 28,019 | +0.98(+2.03%) |
Apr 18, 2023 | 49.68 | 49.68 | 47.74 | 48.25 | 31,537 | -1.14(-2.30%) |
Apr 17, 2023 | 48.72 | 49.38 | 48.31 | 49.38 | 29,997 | +0.80(+1.64%) |
Apr 14, 2023 | 49.69 | 50.42 | 48.32 | 48.59 | 28,891 | -0.71(-1.44%) |
Apr 13, 2023 | 48.80 | 49.34 | 48.64 | 49.29 | 19,367 | +0.55(+1.13%) |
Apr 12, 2023 | 49.33 | 49.61 | 48.60 | 48.74 | 26,979 | -0.21(-0.44%) |
Apr 11, 2023 | 48.95 | 51.42 | 48.47 | 48.95 | 30,375 | +0.39(+0.80%) |
Apr 10, 2023 | 48.07 | 48.94 | 47.99 | 48.57 | 42,425 | +0.64(+1.34%) |
Apr 06, 2023 | 47.93 | 48.38 | 47.93 | 47.93 | 32,734 | -0.12(-0.24%) |
Apr 05, 2023 | 48.55 | 48.78 | 47.83 | 48.04 | 38,890 | -0.54(-1.12%) |
Apr 04, 2023 | 49.38 | 49.60 | 47.74 | 48.59 | 38,496 | -0.82(-1.65%) |
Apr 03, 2023 | 49.34 | 49.60 | 48.97 | 49.40 | 39,357 | +0.21(+0.43%) |
Mar 31, 2023 | 48.59 | 49.35 | 47.60 | 49.19 | 57,741 | +0.25(+0.52%) |
Mar 30, 2023 | 49.50 | 49.67 | 48.45 | 48.94 | 31,840 | -0.48(-0.96%) |
Mar 29, 2023 | 50.07 | 50.24 | 48.88 | 49.41 | 36,249 | -0.59(-1.18%) |
Mar 28, 2023 | 50.52 | 50.69 | 49.82 | 50.00 | 38,388 | -0.77(-1.51%) |
Mar 27, 2023 | 51.36 | 51.84 | 50.62 | 50.77 | 24,163 | +0.04(+0.08%) |
Mar 24, 2023 | 49.07 | 50.87 | 48.70 | 50.73 | 33,209 | +1.09(+2.19%) |
Mar 23, 2023 | 51.20 | 51.52 | 49.64 | 49.64 | 29,896 | -1.17(-2.31%) |
Mar 22, 2023 | 51.50 | 52.17 | 50.72 | 50.82 | 67,491 | -0.81(-1.57%) |
Mar 21, 2023 | 51.07 | 51.85 | 50.71 | 51.63 | 39,803 | +1.07(+2.11%) |
Mar 20, 2023 | 50.59 | 51.85 | 50.40 | 50.56 | 37,957 | +0.41(+0.83%) |
Mar 17, 2023 | 52.77 | 52.77 | 49.60 | 50.14 | 148,118 | -3.61(-6.72%) |
Mar 16, 2023 | 51.79 | 54.28 | 50.72 | 53.76 | 50,934 | +1.56(+2.99%) |
Mar 15, 2023 | 50.71 | 52.56 | 50.18 | 52.20 | 45,229 | -0.11(-0.20%) |
Mar 14, 2023 | 53.37 | 55.06 | 52.16 | 52.30 | 47,992 | +0.97(+1.89%) |
Mar 13, 2023 | 49.57 | 51.81 | 48.22 | 51.33 | 85,253 | +0.03(+0.06%) |
Mar 10, 2023 | 50.67 | 52.06 | 50.06 | 51.30 | 52,229 | -0.48(-0.93%) |
Mar 09, 2023 | 54.04 | 54.04 | 51.28 | 51.78 | 29,014 | -2.54(-4.68%) |
Mar 08, 2023 | 54.56 | 54.56 | 53.92 | 54.32 | 22,134 | -0.07(-0.12%) |
Mar 07, 2023 | 55.24 | 55.24 | 54.22 | 54.39 | 15,991 | -1.04(-1.88%) |
Mar 06, 2023 | 55.79 | 55.79 | 54.82 | 55.43 | 26,756 | -0.51(-0.91%) |
Mar 03, 2023 | 55.62 | 56.17 | 55.23 | 55.94 | 21,195 | +0.35(+0.62%) |
Mar 02, 2023 | 55.63 | 55.71 | 55.17 | 55.60 | 18,616 | -0.37(-0.65%) |
Mar 01, 2023 | 55.75 | 56.22 | 55.36 | 55.96 | 22,127 | -0.08(-0.14%) |
Feb 28, 2023 | 56.24 | 56.67 | 56.04 | 56.04 | 25,333 | -0.26(-0.46%) |
Feb 27, 2023 | 56.30 | 56.70 | 55.91 | 56.30 | 11,326 | -0.02(-0.03%) |
Feb 24, 2023 | 56.12 | 56.32 | 55.97 | 56.32 | 15,362 | -0.34(-0.60%) |
Feb 23, 2023 | 56.13 | 56.71 | 56.11 | 56.65 | 18,035 | +0.80(+1.43%) |
Feb 22, 2023 | 56.21 | 56.41 | 55.58 | 55.86 | 23,232 | -0.05(-0.09%) |
Feb 21, 2023 | 56.30 | 56.34 | 55.86 | 55.90 | 20,624 | -0.89(-1.56%) |
Feb 17, 2023 | 56.17 | 56.91 | 56.10 | 56.79 | 18,656 | +0.76(+1.36%) |
Feb 16, 2023 | 56.03 | 56.77 | 55.93 | 56.03 | 10,550 | -0.34(-0.61%) |
Feb 15, 2023 | 55.79 | 56.47 | 55.68 | 56.37 | 16,945 | +0.67(+1.20%) |
Feb 14, 2023 | 55.65 | 56.20 | 55.60 | 55.70 | 11,696 | -0.58(-1.03%) |
Feb 13, 2023 | 56.54 | 56.54 | 55.88 | 56.28 | 20,166 | +0.11(+0.19%) |
Feb 10, 2023 | 56.07 | 56.41 | 55.96 | 56.17 | 14,038 | +0.23(+0.41%) |
Feb 09, 2023 | 56.02 | 56.11 | 55.45 | 55.94 | 14,789 | +0.01(+0.02%) |
Feb 08, 2023 | 56.25 | 56.44 | 55.77 | 55.93 | 15,878 | -0.68(-1.21%) |
Feb 07, 2023 | 56.05 | 56.90 | 55.99 | 56.62 | 13,047 | +0.25(+0.44%) |
Feb 06, 2023 | 55.53 | 56.59 | 55.53 | 56.37 | 16,932 | -0.23(-0.41%) |
Feb 03, 2023 | 56.29 | 56.84 | 56.21 | 56.60 | 19,960 | +0.27(+0.49%) |
Feb 02, 2023 | 55.66 | 56.32 | 55.56 | 56.32 | 19,002 | +0.66(+1.18%) |