Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.36 | 52.66 | 52.36 | 52.57 | 30,615 | +0.68(+1.30%) |
Apr 27, 2023 | 51.67 | 52.16 | 51.67 | 51.90 | 51,136 | +0.63(+1.23%) |
Apr 26, 2023 | 51.21 | 51.40 | 51.16 | 51.26 | 124,712 | +0.47(+0.93%) |
Apr 25, 2023 | 51.07 | 51.33 | 50.79 | 50.79 | 48,543 | -0.73(-1.41%) |
Apr 24, 2023 | 51.01 | 51.52 | 51.01 | 51.52 | 20,693 | +0.58(+1.13%) |
Apr 21, 2023 | 50.95 | 51.09 | 50.79 | 50.94 | 9,111 | -0.18(-0.35%) |
Apr 20, 2023 | 51.12 | 51.24 | 51.12 | 51.12 | 8,136 | +0.08(+0.16%) |
Apr 19, 2023 | 51.18 | 51.25 | 50.99 | 51.04 | 9,954 | -0.03(-0.06%) |
Apr 18, 2023 | 51.28 | 51.29 | 51.02 | 51.07 | 10,132 | -0.04(-0.07%) |
Apr 17, 2023 | 51.12 | 51.17 | 50.99 | 51.11 | 7,747 | -0.30(-0.58%) |
Apr 14, 2023 | 51.28 | 51.49 | 51.13 | 51.41 | 15,055 | -0.02(-0.04%) |
Apr 13, 2023 | 51.30 | 51.48 | 51.27 | 51.43 | 17,690 | +0.51(+1.00%) |
Apr 12, 2023 | 51.08 | 51.42 | 50.91 | 50.92 | 6,561 | +0.18(+0.35%) |
Apr 11, 2023 | 50.78 | 51.00 | 50.74 | 50.74 | 10,798 | +0.19(+0.37%) |
Apr 10, 2023 | 50.54 | 50.69 | 50.36 | 50.55 | 15,211 | -0.10(-0.20%) |
Apr 06, 2023 | 50.40 | 50.84 | 50.35 | 50.65 | 57,988 | +0.57(+1.14%) |
Apr 05, 2023 | 50.05 | 50.14 | 49.94 | 50.08 | 7,119 | +0.14(+0.29%) |
Apr 04, 2023 | 50.17 | 50.17 | 49.89 | 49.93 | 3,875 | -0.12(-0.24%) |
Apr 03, 2023 | 49.64 | 50.05 | 49.58 | 50.05 | 15,010 | +0.53(+1.06%) |
Mar 31, 2023 | 49.70 | 49.70 | 49.40 | 49.53 | 10,357 | +0.55(+1.12%) |
Mar 30, 2023 | 49.22 | 49.33 | 48.97 | 48.98 | 44,056 | +0.06(+0.12%) |
Mar 29, 2023 | 48.82 | 48.95 | 48.67 | 48.92 | 74,790 | +0.83(+1.72%) |
Mar 28, 2023 | 48.09 | 48.19 | 47.90 | 48.09 | 29,949 | -0.36(-0.75%) |
Mar 27, 2023 | 48.39 | 48.49 | 48.30 | 48.46 | 10,008 | -0.65(-1.33%) |
Mar 24, 2023 | 48.69 | 49.11 | 48.52 | 49.11 | 81,164 | -0.09(-0.18%) |
Mar 23, 2023 | 49.48 | 49.66 | 49.17 | 49.20 | 19,599 | +0.17(+0.35%) |
Mar 22, 2023 | 49.26 | 49.47 | 48.87 | 49.03 | 20,672 | -0.02(-0.04%) |
Mar 21, 2023 | 49.10 | 49.26 | 48.88 | 49.05 | 26,502 | -0.01(-0.02%) |
Mar 20, 2023 | 49.02 | 49.10 | 48.97 | 49.06 | 64,709 | +0.05(+0.10%) |
Mar 17, 2023 | 49.26 | 49.34 | 48.87 | 49.01 | 28,788 | -0.36(-0.73%) |
Mar 16, 2023 | 48.70 | 49.40 | 48.57 | 49.37 | 32,301 | +0.56(+1.14%) |
Mar 15, 2023 | 48.67 | 48.96 | 48.52 | 48.81 | 49,495 | -0.79(-1.60%) |
Mar 14, 2023 | 49.68 | 49.79 | 49.46 | 49.60 | 47,499 | -0.11(-0.23%) |
Mar 13, 2023 | 49.85 | 50.24 | 49.72 | 49.72 | 9,669 | -1.00(-1.96%) |
Mar 10, 2023 | 51.06 | 51.15 | 50.71 | 50.71 | 57,871 | -0.55(-1.07%) |
Mar 09, 2023 | 51.45 | 51.61 | 50.95 | 51.26 | 22,861 | -0.36(-0.69%) |
Mar 08, 2023 | 51.52 | 51.63 | 51.42 | 51.62 | 12,513 | +0.51(+0.99%) |
Mar 07, 2023 | 51.85 | 51.85 | 51.11 | 51.11 | 13,124 | -0.35(-0.68%) |
Mar 06, 2023 | 51.61 | 51.74 | 51.45 | 51.46 | 8,106 | -0.10(-0.19%) |
Mar 03, 2023 | 50.96 | 51.60 | 50.96 | 51.56 | 58,488 | +0.90(+1.77%) |
Mar 02, 2023 | 50.38 | 50.74 | 50.17 | 50.66 | 11,133 | +0.34(+0.67%) |
Mar 01, 2023 | 50.53 | 50.71 | 50.27 | 50.32 | 15,897 | +0.49(+0.98%) |
Feb 28, 2023 | 49.91 | 50.09 | 49.72 | 49.83 | 28,131 | +0.26(+0.52%) |
Feb 27, 2023 | 49.80 | 49.82 | 49.57 | 49.58 | 37,747 | -0.12(-0.24%) |
Feb 24, 2023 | 49.81 | 49.95 | 49.59 | 49.70 | 208,473 | -0.65(-1.29%) |
Feb 23, 2023 | 50.30 | 50.42 | 50.04 | 50.34 | 43,028 | +0.37(+0.74%) |
Feb 22, 2023 | 50.15 | 50.29 | 49.97 | 49.97 | 61,088 | -0.33(-0.65%) |
Feb 21, 2023 | 50.55 | 50.72 | 50.30 | 50.30 | 11,872 | -0.52(-1.02%) |
Feb 17, 2023 | 50.91 | 51.20 | 50.74 | 50.82 | 12,176 | -0.11(-0.22%) |
Feb 16, 2023 | 50.90 | 51.21 | 50.90 | 50.93 | 13,649 | +0.19(+0.37%) |
Feb 15, 2023 | 50.55 | 50.80 | 50.28 | 50.74 | 25,369 | +0.43(+0.85%) |
Feb 14, 2023 | 50.29 | 50.69 | 50.04 | 50.31 | 31,080 | -0.62(-1.21%) |
Feb 13, 2023 | 50.85 | 51.11 | 50.85 | 50.93 | 21,499 | -0.49(-0.95%) |
Feb 10, 2023 | 51.42 | 51.61 | 51.30 | 51.42 | 33,955 | +0.46(+0.90%) |
Feb 09, 2023 | 51.20 | 51.40 | 50.80 | 50.96 | 18,365 | -0.35(-0.68%) |
Feb 08, 2023 | 51.17 | 51.31 | 50.94 | 51.31 | 21,575 | +0.57(+1.12%) |
Feb 07, 2023 | 50.68 | 50.93 | 50.48 | 50.74 | 24,654 | -0.08(-0.16%) |
Feb 06, 2023 | 50.76 | 51.10 | 50.50 | 50.82 | 40,645 | +0.44(+0.87%) |
Feb 03, 2023 | 50.51 | 50.98 | 50.38 | 50.38 | 56,518 | -0.72(-1.40%) |
Feb 02, 2023 | 51.06 | 51.25 | 50.78 | 51.10 | 85,608 | +0.13(+0.25%) |