Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.44 | 48.16 | 47.43 | 48.05 | 61,346 | +0.52(+1.10%) |
Apr 27, 2023 | 47.54 | 47.74 | 47.09 | 47.53 | 12,458 | +0.72(+1.54%) |
Apr 26, 2023 | 47.24 | 47.33 | 46.71 | 46.81 | 32,613 | -0.46(-0.97%) |
Apr 25, 2023 | 48.31 | 48.31 | 47.27 | 47.27 | 14,835 | -1.73(-3.53%) |
Apr 24, 2023 | 49.23 | 49.31 | 48.83 | 49.00 | 18,683 | -0.28(-0.57%) |
Apr 21, 2023 | 49.27 | 49.34 | 48.79 | 49.28 | 17,253 | -0.06(-0.12%) |
Apr 20, 2023 | 49.45 | 49.52 | 49.07 | 49.34 | 76,078 | +0.03(+0.06%) |
Apr 19, 2023 | 49.67 | 49.67 | 49.02 | 49.31 | 773,080 | -0.31(-0.62%) |
Apr 18, 2023 | 49.38 | 49.81 | 49.32 | 49.62 | 9,144 | -0.32(-0.64%) |
Apr 17, 2023 | 49.33 | 50.00 | 49.32 | 49.94 | 9,807 | +0.62(+1.25%) |
Apr 14, 2023 | 49.09 | 49.32 | 48.96 | 49.32 | 5,516 | -0.38(-0.76%) |
Apr 13, 2023 | 49.13 | 49.70 | 49.09 | 49.70 | 12,975 | +0.82(+1.67%) |
Apr 12, 2023 | 49.61 | 49.62 | 48.78 | 48.88 | 10,962 | -0.47(-0.95%) |
Apr 11, 2023 | 49.29 | 49.51 | 49.16 | 49.35 | 23,727 | +0.42(+0.85%) |
Apr 10, 2023 | 48.11 | 48.95 | 47.66 | 48.93 | 7,063 | +0.76(+1.57%) |
Apr 06, 2023 | 47.92 | 48.21 | 47.73 | 48.17 | 7,042 | -0.05(-0.10%) |
Apr 05, 2023 | 48.31 | 48.31 | 47.97 | 48.22 | 4,534 | -0.79(-1.60%) |
Apr 04, 2023 | 49.51 | 49.51 | 48.79 | 49.01 | 2,167 | -0.84(-1.68%) |
Apr 03, 2023 | 49.67 | 49.92 | 48.99 | 49.85 | 14,248 | -0.15(-0.30%) |
Mar 31, 2023 | 49.71 | 50.12 | 49.66 | 50.00 | 12,454 | +1.06(+2.17%) |
Mar 30, 2023 | 49.63 | 49.63 | 48.85 | 48.93 | 24,733 | -0.14(-0.28%) |
Mar 29, 2023 | 48.96 | 49.13 | 48.75 | 49.07 | 9,858 | +0.51(+1.04%) |
Mar 28, 2023 | 48.73 | 48.85 | 48.26 | 48.57 | 159,475 | -0.45(-0.91%) |
Mar 27, 2023 | 49.01 | 49.24 | 48.76 | 49.01 | 7,179 | +0.44(+0.91%) |
Mar 24, 2023 | 47.97 | 48.62 | 47.97 | 48.57 | 2,432 | -0.11(-0.22%) |
Mar 23, 2023 | 49.00 | 49.66 | 48.21 | 48.68 | 40,417 | +0.22(+0.45%) |
Mar 22, 2023 | 49.50 | 49.83 | 48.46 | 48.46 | 12,522 | -0.90(-1.82%) |
Mar 21, 2023 | 49.16 | 49.36 | 48.90 | 49.36 | 9,976 | +1.24(+2.57%) |
Mar 20, 2023 | 48.32 | 48.32 | 47.95 | 48.12 | 8,791 | +0.50(+1.06%) |
Mar 17, 2023 | 48.28 | 48.28 | 47.45 | 47.62 | 10,371 | -1.24(-2.54%) |
Mar 16, 2023 | 47.50 | 48.91 | 47.31 | 48.86 | 8,242 | +0.79(+1.63%) |
Mar 15, 2023 | 47.86 | 48.08 | 47.50 | 48.08 | 3,943 | -0.62(-1.27%) |
Mar 14, 2023 | 48.83 | 49.56 | 48.20 | 48.69 | 16,890 | +0.98(+2.05%) |
Mar 13, 2023 | 48.51 | 48.51 | 47.72 | 47.72 | 5,987 | -0.80(-1.64%) |
Mar 10, 2023 | 49.03 | 49.33 | 48.26 | 48.52 | 2,848 | -1.55(-3.10%) |
Mar 09, 2023 | 51.16 | 51.34 | 50.07 | 50.07 | 2,428 | -1.09(-2.14%) |
Mar 08, 2023 | 51.12 | 51.25 | 50.68 | 51.16 | 4,801 | +0.22(+0.43%) |
Mar 07, 2023 | 51.62 | 51.62 | 50.81 | 50.94 | 4,384 | -0.51(-0.99%) |
Mar 06, 2023 | 51.47 | 51.47 | 51.17 | 51.45 | 3,936 | -0.78(-1.49%) |
Mar 03, 2023 | 51.94 | 52.25 | 51.60 | 52.23 | 29,883 | +0.72(+1.40%) |
Mar 02, 2023 | 51.08 | 51.51 | 50.87 | 51.51 | 2,126 | -0.27(-0.52%) |
Mar 01, 2023 | 51.62 | 51.83 | 51.50 | 51.78 | 8,368 | +0.19(+0.37%) |
Feb 28, 2023 | 51.71 | 51.99 | 51.52 | 51.59 | 4,937 | -0.20(-0.39%) |
Feb 27, 2023 | 51.98 | 51.98 | 51.66 | 51.79 | 2,044 | +0.50(+0.98%) |
Feb 24, 2023 | 50.94 | 51.35 | 50.93 | 51.29 | 4,590 | -0.53(-1.02%) |
Feb 23, 2023 | 51.12 | 51.82 | 51.12 | 51.82 | 8,199 | +0.53(+1.03%) |
Feb 22, 2023 | 51.64 | 51.64 | 51.05 | 51.29 | 11,297 | +0.02(+0.04%) |
Feb 21, 2023 | 52.86 | 52.86 | 51.19 | 51.27 | 8,467 | -1.81(-3.41%) |
Feb 17, 2023 | 53.14 | 53.14 | 52.48 | 53.08 | 14,086 | -0.20(-0.37%) |
Feb 16, 2023 | 53.04 | 53.93 | 53.04 | 53.28 | 15,479 | -0.42(-0.78%) |
Feb 15, 2023 | 52.54 | 53.70 | 52.54 | 53.70 | 7,952 | +0.80(+1.50%) |
Feb 14, 2023 | 52.24 | 52.95 | 52.18 | 52.90 | 15,849 | +0.34(+0.64%) |
Feb 13, 2023 | 52.16 | 52.65 | 52.07 | 52.56 | 5,571 | +0.61(+1.17%) |
Feb 10, 2023 | 52.08 | 52.08 | 51.67 | 51.96 | 3,260 | -0.40(-0.76%) |
Feb 09, 2023 | 53.29 | 53.53 | 52.33 | 52.36 | 8,537 | -0.12(-0.23%) |
Feb 08, 2023 | 53.18 | 53.21 | 52.47 | 52.47 | 4,829 | -0.98(-1.84%) |
Feb 07, 2023 | 52.77 | 53.46 | 52.22 | 53.46 | 38,254 | +0.73(+1.38%) |
Feb 06, 2023 | 53.09 | 53.09 | 52.62 | 52.73 | 10,762 | -1.25(-2.32%) |
Feb 03, 2023 | 53.96 | 54.70 | 53.85 | 53.99 | 20,787 | -0.52(-0.95%) |
Feb 02, 2023 | 53.62 | 55.02 | 53.62 | 54.51 | 14,920 | +1.35(+2.55%) |