Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.27 | 51.63 | 51.27 | 51.63 | 90,240 | +0.37(+0.72%) |
Apr 27, 2023 | 50.63 | 51.27 | 50.62 | 51.27 | 220,407 | +0.73(+1.45%) |
Apr 26, 2023 | 50.76 | 50.76 | 50.43 | 50.53 | 8,799 | -0.41(-0.81%) |
Apr 25, 2023 | 51.22 | 51.28 | 50.94 | 50.94 | 24,227 | -0.46(-0.89%) |
Apr 24, 2023 | 51.38 | 51.42 | 51.27 | 51.40 | 8,806 | -0.02(-0.04%) |
Apr 21, 2023 | 51.30 | 51.42 | 51.30 | 51.42 | 6,805 | +0.06(+0.13%) |
Apr 20, 2023 | 51.36 | 51.43 | 51.21 | 51.35 | 4,382 | -0.10(-0.19%) |
Apr 19, 2023 | 51.40 | 51.48 | 51.38 | 51.45 | 2,173 | +0.12(+0.24%) |
Apr 18, 2023 | 51.53 | 51.53 | 51.20 | 51.33 | 6,209 | +0.01(+0.03%) |
Apr 17, 2023 | 51.24 | 51.33 | 51.09 | 51.32 | 10,153 | +0.18(+0.34%) |
Apr 14, 2023 | 51.41 | 51.41 | 50.96 | 51.14 | 13,436 | -0.33(-0.64%) |
Apr 13, 2023 | 50.98 | 51.48 | 50.98 | 51.47 | 78,175 | +0.51(+1.00%) |
Apr 12, 2023 | 51.28 | 51.37 | 50.94 | 50.96 | 6,018 | -0.12(-0.23%) |
Apr 11, 2023 | 51.05 | 51.26 | 51.05 | 51.08 | 3,644 | +0.03(+0.07%) |
Apr 10, 2023 | 51.08 | 51.08 | 50.61 | 51.04 | 3,407 | -0.01(-0.01%) |
Apr 06, 2023 | 50.99 | 51.08 | 50.86 | 51.05 | 4,078 | +0.17(+0.34%) |
Apr 05, 2023 | 50.85 | 50.89 | 50.75 | 50.88 | 3,174 | +0.26(+0.51%) |
Apr 04, 2023 | 50.72 | 50.72 | 50.53 | 50.62 | 4,184 | -0.16(-0.31%) |
Apr 03, 2023 | 50.76 | 50.77 | 50.58 | 50.77 | 2,539 | +0.23(+0.45%) |
Mar 31, 2023 | 49.93 | 50.55 | 49.93 | 50.55 | 3,829 | +0.59(+1.19%) |
Mar 30, 2023 | 49.80 | 49.95 | 49.80 | 49.95 | 179,300 | +0.21(+0.42%) |
Mar 29, 2023 | 49.50 | 49.75 | 49.50 | 49.74 | 5,417 | +0.45(+0.92%) |
Mar 28, 2023 | 49.33 | 49.37 | 49.17 | 49.29 | 6,633 | -0.03(-0.06%) |
Mar 27, 2023 | 49.48 | 49.54 | 49.32 | 49.32 | 6,612 | +0.14(+0.29%) |
Mar 24, 2023 | 48.67 | 49.25 | 48.57 | 49.17 | 4,989 | +0.52(+1.07%) |
Mar 23, 2023 | 49.06 | 49.07 | 48.56 | 48.65 | 4,035 | +0.02(+0.03%) |
Mar 22, 2023 | 49.32 | 49.37 | 48.63 | 48.63 | 3,402 | -0.65(-1.31%) |
Mar 21, 2023 | 49.40 | 49.40 | 48.95 | 49.28 | 10,586 | +0.19(+0.38%) |
Mar 20, 2023 | 49.04 | 49.12 | 48.98 | 49.09 | 3,622 | +0.53(+1.09%) |
Mar 17, 2023 | 48.93 | 48.93 | 48.54 | 48.56 | 1,739 | -0.54(-1.10%) |
Mar 16, 2023 | 48.40 | 49.12 | 48.40 | 49.10 | 8,200 | +0.61(+1.27%) |
Mar 15, 2023 | 48.15 | 48.55 | 48.14 | 48.49 | 5,322 | -0.08(-0.16%) |
Mar 14, 2023 | 48.67 | 48.79 | 48.22 | 48.57 | 18,494 | +0.41(+0.85%) |
Mar 13, 2023 | 48.25 | 48.55 | 48.15 | 48.15 | 3,166 | +0.13(+0.27%) |
Mar 10, 2023 | 48.55 | 48.55 | 47.83 | 48.03 | 19,567 | -0.46(-0.95%) |
Mar 09, 2023 | 49.12 | 49.19 | 48.49 | 48.49 | 4,058 | -0.58(-1.18%) |
Mar 08, 2023 | 49.24 | 49.31 | 48.87 | 49.07 | 51,616 | -0.07(-0.14%) |
Mar 07, 2023 | 49.80 | 49.83 | 49.07 | 49.14 | 8,486 | -0.50(-1.01%) |
Mar 06, 2023 | 49.76 | 49.84 | 49.58 | 49.64 | 75,051 | +0.07(+0.13%) |
Mar 03, 2023 | 49.29 | 49.58 | 49.10 | 49.57 | 10,165 | +0.50(+1.01%) |
Mar 02, 2023 | 48.71 | 49.14 | 48.71 | 49.07 | 32,933 | +0.35(+0.72%) |
Mar 01, 2023 | 48.87 | 48.87 | 48.66 | 48.72 | 1,894 | -0.34(-0.68%) |
Feb 28, 2023 | 49.18 | 49.28 | 49.02 | 49.06 | 2,286 | -0.20(-0.41%) |
Feb 27, 2023 | 49.52 | 49.67 | 49.23 | 49.26 | 50,004 | -0.08(-0.15%) |
Feb 24, 2023 | 49.30 | 49.40 | 49.19 | 49.33 | 2,230 | -0.38(-0.77%) |
Feb 23, 2023 | 49.78 | 49.78 | 49.38 | 49.72 | 9,710 | +0.17(+0.34%) |
Feb 22, 2023 | 49.78 | 49.87 | 49.54 | 49.54 | 6,547 | -0.18(-0.36%) |
Feb 21, 2023 | 49.96 | 50.02 | 49.68 | 49.72 | 9,844 | -0.82(-1.62%) |
Feb 17, 2023 | 50.25 | 50.54 | 50.25 | 50.54 | 28,267 | +0.11(+0.22%) |
Feb 16, 2023 | 50.39 | 50.77 | 50.39 | 50.43 | 5,389 | -0.43(-0.84%) |
Feb 15, 2023 | 50.50 | 50.88 | 50.50 | 50.85 | 56,045 | -0.06(-0.11%) |
Feb 14, 2023 | 50.96 | 51.18 | 50.70 | 50.91 | 18,798 | -0.16(-0.32%) |
Feb 13, 2023 | 50.91 | 51.20 | 50.91 | 51.07 | 25,287 | +0.45(+0.90%) |
Feb 10, 2023 | 50.34 | 50.65 | 50.33 | 50.62 | 8,227 | +0.31(+0.62%) |
Feb 09, 2023 | 51.08 | 51.08 | 50.27 | 50.31 | 4,584 | -0.37(-0.73%) |
Feb 08, 2023 | 51.02 | 51.02 | 50.64 | 50.68 | 30,531 | -0.48(-0.93%) |
Feb 07, 2023 | 50.50 | 51.15 | 50.50 | 51.15 | 4,999 | +0.46(+0.90%) |
Feb 06, 2023 | 50.80 | 50.80 | 50.61 | 50.70 | 11,437 | -0.19(-0.38%) |
Feb 03, 2023 | 50.72 | 51.10 | 50.72 | 50.89 | 19,787 | -0.25(-0.49%) |
Feb 02, 2023 | 50.95 | 51.21 | 50.79 | 51.14 | 6,236 | +0.31(+0.61%) |