Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.31 | 53.82 | 53.26 | 53.78 | 409,751 | +0.51(+0.95%) |
Apr 27, 2023 | 52.47 | 53.33 | 52.44 | 53.28 | 181,016 | +1.03(+1.98%) |
Apr 26, 2023 | 52.30 | 52.68 | 52.10 | 52.24 | 85,900 | +0.77(+1.49%) |
Apr 25, 2023 | 52.27 | 52.39 | 51.47 | 51.48 | 108,371 | -1.16(-2.21%) |
Apr 24, 2023 | 52.67 | 52.89 | 52.25 | 52.64 | 307,187 | -0.19(-0.36%) |
Apr 21, 2023 | 52.80 | 52.93 | 52.57 | 52.83 | 106,529 | -0.17(-0.32%) |
Apr 20, 2023 | 52.89 | 53.46 | 52.76 | 53.00 | 139,450 | -0.25(-0.47%) |
Apr 19, 2023 | 52.92 | 53.37 | 52.86 | 53.25 | 635,926 | -0.23(-0.43%) |
Apr 18, 2023 | 53.64 | 53.84 | 53.28 | 53.47 | 95,617 | +0.20(+0.37%) |
Apr 17, 2023 | 53.14 | 53.33 | 52.90 | 53.28 | 190,117 | +0.08(+0.15%) |
Apr 14, 2023 | 53.17 | 53.58 | 52.75 | 53.20 | 192,331 | -0.26(-0.48%) |
Apr 13, 2023 | 52.75 | 53.59 | 52.67 | 53.45 | 213,449 | +0.97(+1.86%) |
Apr 12, 2023 | 53.15 | 53.33 | 52.45 | 52.48 | 259,141 | -0.39(-0.73%) |
Apr 11, 2023 | 53.18 | 53.18 | 52.80 | 52.87 | 145,006 | -0.41(-0.77%) |
Apr 10, 2023 | 52.77 | 53.29 | 52.50 | 53.28 | 128,294 | -0.03(-0.06%) |
Apr 06, 2023 | 52.64 | 53.34 | 52.45 | 53.31 | 91,651 | +0.29(+0.54%) |
Apr 05, 2023 | 53.36 | 53.42 | 52.68 | 53.02 | 116,212 | -0.59(-1.09%) |
Apr 04, 2023 | 53.98 | 54.20 | 53.45 | 53.60 | 301,404 | -0.40(-0.74%) |
Apr 03, 2023 | 53.65 | 54.03 | 53.47 | 54.00 | 210,886 | -0.04(-0.07%) |
Mar 31, 2023 | 53.30 | 54.11 | 53.29 | 54.04 | 262,976 | +0.70(+1.30%) |
Mar 30, 2023 | 53.21 | 53.40 | 53.05 | 53.34 | 156,769 | +0.62(+1.17%) |
Mar 29, 2023 | 52.25 | 52.83 | 52.25 | 52.73 | 119,569 | +0.99(+1.92%) |
Mar 28, 2023 | 51.82 | 51.88 | 51.29 | 51.73 | 169,952 | -0.11(-0.21%) |
Mar 27, 2023 | 52.29 | 52.54 | 51.79 | 51.84 | 129,444 | -0.47(-0.89%) |
Mar 24, 2023 | 52.12 | 52.35 | 51.74 | 52.31 | 266,448 | -0.06(-0.11%) |
Mar 23, 2023 | 52.11 | 52.93 | 51.81 | 52.37 | 525,019 | +0.98(+1.92%) |
Mar 22, 2023 | 51.84 | 52.85 | 51.37 | 51.39 | 254,608 | -0.42(-0.81%) |
Mar 21, 2023 | 51.62 | 51.87 | 51.19 | 51.80 | 420,565 | +0.41(+0.79%) |
Mar 20, 2023 | 51.13 | 51.45 | 50.81 | 51.40 | 516,793 | +0.20(+0.39%) |
Mar 17, 2023 | 51.39 | 51.72 | 50.92 | 51.20 | 369,745 | -0.08(-0.16%) |
Mar 16, 2023 | 49.65 | 51.31 | 49.61 | 51.28 | 188,037 | +1.50(+3.02%) |
Mar 15, 2023 | 49.30 | 49.89 | 49.06 | 49.78 | 238,654 | -0.26(-0.52%) |
Mar 14, 2023 | 49.52 | 50.16 | 49.38 | 50.03 | 217,685 | +1.07(+2.19%) |
Mar 13, 2023 | 48.36 | 49.57 | 48.20 | 48.96 | 375,007 | +0.29(+0.59%) |
Mar 10, 2023 | 49.42 | 49.58 | 48.53 | 48.67 | 226,823 | -0.79(-1.59%) |
Mar 09, 2023 | 50.25 | 50.74 | 49.39 | 49.46 | 339,494 | -0.75(-1.49%) |
Mar 08, 2023 | 49.86 | 50.23 | 49.69 | 50.20 | 126,643 | +0.49(+0.98%) |
Mar 07, 2023 | 50.37 | 50.56 | 49.63 | 49.72 | 114,467 | -0.71(-1.40%) |
Mar 06, 2023 | 50.50 | 51.08 | 50.39 | 50.42 | 147,385 | +0.15(+0.30%) |
Mar 03, 2023 | 49.53 | 50.27 | 49.53 | 50.27 | 178,526 | +1.00(+2.04%) |
Mar 02, 2023 | 48.52 | 49.34 | 48.46 | 49.27 | 298,778 | +0.57(+1.16%) |
Mar 01, 2023 | 49.05 | 49.14 | 48.59 | 48.70 | 179,066 | -0.22(-0.45%) |
Feb 28, 2023 | 48.85 | 49.34 | 48.78 | 48.92 | 135,562 | -0.14(-0.28%) |
Feb 27, 2023 | 49.24 | 49.44 | 48.97 | 49.06 | 167,831 | +0.31(+0.63%) |
Feb 24, 2023 | 48.85 | 48.95 | 48.50 | 48.75 | 127,179 | -0.96(-1.94%) |
Feb 23, 2023 | 49.79 | 49.91 | 49.05 | 49.72 | 187,134 | +0.82(+1.67%) |
Feb 22, 2023 | 49.13 | 49.22 | 48.68 | 48.90 | 164,192 | -0.08(-0.16%) |
Feb 21, 2023 | 49.58 | 49.77 | 48.96 | 48.98 | 172,131 | -1.22(-2.44%) |
Feb 17, 2023 | 50.43 | 50.43 | 49.85 | 50.20 | 195,362 | -0.59(-1.15%) |
Feb 16, 2023 | 50.93 | 51.50 | 50.79 | 50.79 | 150,952 | -0.87(-1.69%) |
Feb 15, 2023 | 51.09 | 51.66 | 51.00 | 51.66 | 173,722 | +0.05(+0.10%) |
Feb 14, 2023 | 51.10 | 51.86 | 50.86 | 51.62 | 230,430 | +0.25(+0.48%) |
Feb 13, 2023 | 50.70 | 51.47 | 50.66 | 51.37 | 156,017 | +0.83(+1.63%) |
Feb 10, 2023 | 50.46 | 50.68 | 50.12 | 50.54 | 106,368 | -0.35(-0.68%) |
Feb 09, 2023 | 51.81 | 51.90 | 50.70 | 50.89 | 212,928 | -0.15(-0.29%) |
Feb 08, 2023 | 51.64 | 51.88 | 50.92 | 51.04 | 353,934 | -0.53(-1.02%) |
Feb 07, 2023 | 50.47 | 51.77 | 50.46 | 51.57 | 138,603 | +1.12(+2.23%) |
Feb 06, 2023 | 50.48 | 50.84 | 50.27 | 50.44 | 167,739 | -0.74(-1.44%) |
Feb 03, 2023 | 50.69 | 51.99 | 50.67 | 51.18 | 474,904 | -0.58(-1.11%) |
Feb 02, 2023 | 51.42 | 52.00 | 51.04 | 51.75 | 295,666 | +1.32(+2.62%) |