Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.84 | 50.86 | 49.84 | 50.80 | 115,479 | +0.70(+1.39%) |
Apr 27, 2023 | 49.55 | 50.21 | 49.53 | 50.11 | 89,715 | +0.75(+1.53%) |
Apr 26, 2023 | 49.77 | 50.02 | 49.15 | 49.35 | 146,285 | -0.45(-0.91%) |
Apr 25, 2023 | 50.56 | 50.59 | 49.80 | 49.80 | 119,720 | -1.20(-2.36%) |
Apr 24, 2023 | 51.12 | 51.25 | 50.90 | 51.01 | 116,653 | -0.24(-0.47%) |
Apr 21, 2023 | 51.42 | 51.42 | 51.05 | 51.25 | 339,930 | -0.24(-0.47%) |
Apr 20, 2023 | 51.41 | 51.64 | 51.34 | 51.49 | 203,982 | -0.33(-0.64%) |
Apr 19, 2023 | 51.34 | 51.93 | 51.34 | 51.82 | 459,056 | +0.28(+0.54%) |
Apr 18, 2023 | 51.48 | 51.60 | 51.06 | 51.54 | 232,221 | +0.19(+0.38%) |
Apr 17, 2023 | 50.64 | 51.35 | 50.51 | 51.35 | 108,452 | +0.59(+1.16%) |
Apr 14, 2023 | 50.67 | 51.12 | 50.49 | 50.76 | 156,786 | +0.71(+1.42%) |
Apr 13, 2023 | 49.64 | 50.07 | 49.35 | 50.05 | 117,029 | +0.53(+1.07%) |
Apr 12, 2023 | 49.95 | 50.11 | 49.43 | 49.52 | 109,507 | -0.18(-0.36%) |
Apr 11, 2023 | 49.32 | 49.90 | 49.25 | 49.70 | 92,272 | +0.55(+1.12%) |
Apr 10, 2023 | 48.74 | 49.15 | 48.68 | 49.15 | 73,427 | +0.25(+0.51%) |
Apr 06, 2023 | 48.74 | 49.07 | 48.74 | 48.90 | 141,428 | +0.03(+0.06%) |
Apr 05, 2023 | 48.67 | 48.94 | 48.62 | 48.88 | 94,229 | -0.22(-0.44%) |
Apr 04, 2023 | 49.74 | 49.74 | 48.85 | 49.09 | 222,709 | -0.64(-1.29%) |
Apr 03, 2023 | 49.64 | 49.92 | 49.47 | 49.74 | 73,482 | -0.03(-0.07%) |
Mar 31, 2023 | 49.49 | 49.82 | 49.29 | 49.77 | 154,314 | +0.58(+1.19%) |
Mar 30, 2023 | 49.76 | 49.76 | 49.00 | 49.19 | 82,357 | -0.23(-0.47%) |
Mar 29, 2023 | 49.12 | 49.42 | 48.94 | 49.42 | 95,084 | +0.77(+1.59%) |
Mar 28, 2023 | 48.58 | 48.90 | 48.33 | 48.65 | 97,769 | -0.08(-0.17%) |
Mar 27, 2023 | 48.89 | 48.98 | 48.47 | 48.73 | 119,526 | +0.85(+1.77%) |
Mar 24, 2023 | 47.45 | 47.92 | 46.97 | 47.88 | 166,207 | -0.16(-0.34%) |
Mar 23, 2023 | 48.56 | 49.11 | 47.74 | 48.04 | 311,876 | -0.52(-1.07%) |
Mar 22, 2023 | 49.89 | 49.90 | 48.56 | 48.56 | 217,546 | -1.31(-2.63%) |
Mar 21, 2023 | 49.40 | 49.93 | 49.40 | 49.87 | 101,529 | +1.57(+3.25%) |
Mar 20, 2023 | 48.32 | 48.93 | 48.18 | 48.30 | 219,980 | +0.29(+0.60%) |
Mar 17, 2023 | 48.50 | 48.59 | 47.71 | 48.01 | 269,477 | -1.26(-2.56%) |
Mar 16, 2023 | 48.22 | 49.70 | 47.55 | 49.27 | 432,642 | +0.64(+1.31%) |
Mar 15, 2023 | 48.17 | 48.66 | 47.94 | 48.63 | 406,163 | -1.08(-2.17%) |
Mar 14, 2023 | 50.44 | 50.44 | 49.10 | 49.71 | 1,485,159 | +1.32(+2.72%) |
Mar 13, 2023 | 48.61 | 49.38 | 47.34 | 48.40 | 391,514 | -2.12(-4.20%) |
Mar 10, 2023 | 51.23 | 51.86 | 50.02 | 50.52 | 744,828 | -1.45(-2.79%) |
Mar 09, 2023 | 53.91 | 53.97 | 51.76 | 51.97 | 92,965 | -2.33(-4.30%) |
Mar 08, 2023 | 54.32 | 54.56 | 54.09 | 54.30 | 88,510 | -0.15(-0.27%) |
Mar 07, 2023 | 55.75 | 55.75 | 54.37 | 54.45 | 115,551 | -1.51(-2.70%) |
Mar 06, 2023 | 55.91 | 56.31 | 55.90 | 55.96 | 113,436 | +0.04(+0.06%) |
Mar 03, 2023 | 55.11 | 55.93 | 55.11 | 55.92 | 64,671 | +0.98(+1.78%) |
Mar 02, 2023 | 54.87 | 54.99 | 54.40 | 54.94 | 70,345 | -0.29(-0.52%) |
Mar 01, 2023 | 55.18 | 55.38 | 55.05 | 55.23 | 47,473 | -0.27(-0.48%) |
Feb 28, 2023 | 55.43 | 55.79 | 55.36 | 55.50 | 104,665 | +0.08(+0.15%) |
Feb 27, 2023 | 55.82 | 55.99 | 55.33 | 55.41 | 72,892 | +0.03(+0.05%) |
Feb 24, 2023 | 54.89 | 55.48 | 54.88 | 55.39 | 45,853 | -0.09(-0.17%) |
Feb 23, 2023 | 55.52 | 55.76 | 54.99 | 55.48 | 63,781 | +0.17(+0.31%) |
Feb 22, 2023 | 55.41 | 55.58 | 55.05 | 55.31 | 103,064 | -0.19(-0.34%) |
Feb 21, 2023 | 56.06 | 56.21 | 55.29 | 55.50 | 68,126 | -1.20(-2.12%) |
Feb 17, 2023 | 56.46 | 56.75 | 56.31 | 56.70 | 112,193 | -0.10(-0.17%) |
Feb 16, 2023 | 56.85 | 57.37 | 56.79 | 56.80 | 190,762 | -0.73(-1.27%) |
Feb 15, 2023 | 56.96 | 57.56 | 56.96 | 57.53 | 94,682 | +0.06(+0.11%) |
Feb 14, 2023 | 57.43 | 57.91 | 57.09 | 57.46 | 76,311 | -0.04(-0.06%) |
Feb 13, 2023 | 56.82 | 57.51 | 56.82 | 57.50 | 106,644 | +0.59(+1.03%) |
Feb 10, 2023 | 56.55 | 56.94 | 56.43 | 56.92 | 79,386 | +0.05(+0.09%) |
Feb 09, 2023 | 57.85 | 57.85 | 56.78 | 56.87 | 56,329 | -0.76(-1.32%) |
Feb 08, 2023 | 57.64 | 58.15 | 57.52 | 57.63 | 52,928 | -0.37(-0.63%) |
Feb 07, 2023 | 57.11 | 58.16 | 57.11 | 57.99 | 84,802 | +0.61(+1.06%) |
Feb 06, 2023 | 57.16 | 57.47 | 57.05 | 57.38 | 104,249 | -0.27(-0.46%) |
Feb 03, 2023 | 57.15 | 58.12 | 57.15 | 57.65 | 158,855 | +0.03(+0.04%) |
Feb 02, 2023 | 57.68 | 58.12 | 57.26 | 57.62 | 154,166 | +0.37(+0.64%) |