Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.40 | 51.18 | 50.40 | 50.98 | 232,539 | +0.29(+0.57%) |
Apr 27, 2023 | 49.54 | 50.69 | 49.45 | 50.69 | 201,882 | +1.19(+2.41%) |
Apr 26, 2023 | 50.08 | 50.40 | 49.43 | 49.50 | 190,047 | -1.14(-2.25%) |
Apr 25, 2023 | 50.32 | 51.02 | 50.16 | 50.64 | 237,616 | +0.01(+0.02%) |
Apr 24, 2023 | 50.53 | 51.46 | 50.53 | 50.63 | 133,006 | -0.12(-0.23%) |
Apr 21, 2023 | 50.83 | 50.97 | 50.27 | 50.75 | 186,561 | -0.12(-0.23%) |
Apr 20, 2023 | 50.11 | 51.19 | 50.06 | 50.87 | 187,278 | +0.46(+0.91%) |
Apr 19, 2023 | 51.37 | 51.40 | 50.32 | 50.41 | 243,010 | -1.05(-2.04%) |
Apr 18, 2023 | 51.41 | 51.82 | 51.01 | 51.46 | 150,752 | +0.13(+0.25%) |
Apr 17, 2023 | 50.98 | 51.51 | 50.98 | 51.33 | 130,850 | +0.39(+0.76%) |
Apr 14, 2023 | 50.92 | 51.30 | 50.42 | 50.95 | 160,701 | -0.12(-0.23%) |
Apr 13, 2023 | 51.32 | 51.32 | 50.33 | 51.07 | 196,398 | +0.00(+0.00%) |
Apr 12, 2023 | 51.00 | 51.51 | 50.78 | 51.07 | 213,085 | +0.30(+0.59%) |
Apr 11, 2023 | 50.98 | 51.56 | 50.73 | 50.77 | 181,781 | -0.01(-0.02%) |
Apr 10, 2023 | 50.04 | 51.02 | 49.90 | 50.78 | 507,814 | +0.64(+1.29%) |
Apr 06, 2023 | 50.50 | 50.50 | 49.79 | 50.13 | 232,338 | -0.37(-0.73%) |
Apr 05, 2023 | 51.71 | 51.74 | 49.78 | 50.50 | 326,256 | -1.70(-3.25%) |
Apr 04, 2023 | 54.20 | 54.32 | 51.94 | 52.20 | 375,840 | -1.77(-3.27%) |
Apr 03, 2023 | 53.70 | 54.34 | 53.15 | 53.96 | 278,866 | +0.18(+0.33%) |
Mar 31, 2023 | 53.27 | 53.89 | 53.20 | 53.78 | 325,623 | +0.88(+1.67%) |
Mar 30, 2023 | 53.09 | 53.35 | 52.60 | 52.90 | 302,990 | +0.08(+0.15%) |
Mar 29, 2023 | 53.15 | 53.69 | 52.50 | 52.82 | 313,062 | +0.22(+0.41%) |
Mar 28, 2023 | 51.47 | 52.71 | 51.42 | 52.60 | 277,837 | +1.03(+2.00%) |
Mar 27, 2023 | 51.42 | 51.72 | 50.88 | 51.57 | 201,842 | +0.65(+1.29%) |
Mar 24, 2023 | 49.92 | 50.94 | 49.11 | 50.92 | 348,757 | +0.51(+1.00%) |
Mar 23, 2023 | 50.51 | 51.52 | 49.90 | 50.41 | 405,334 | -0.13(-0.26%) |
Mar 22, 2023 | 51.83 | 52.49 | 50.44 | 50.54 | 440,106 | -1.62(-3.10%) |
Mar 21, 2023 | 52.20 | 52.68 | 51.62 | 52.16 | 595,224 | +0.91(+1.78%) |
Mar 20, 2023 | 50.77 | 51.57 | 50.52 | 51.24 | 657,895 | +1.10(+2.20%) |
Mar 17, 2023 | 50.60 | 50.87 | 49.66 | 50.14 | 1,192,424 | -0.99(-1.94%) |
Mar 16, 2023 | 49.88 | 51.85 | 49.82 | 51.14 | 652,984 | +0.62(+1.24%) |
Mar 15, 2023 | 51.10 | 51.47 | 50.09 | 50.51 | 777,280 | -1.76(-3.37%) |
Mar 14, 2023 | 52.93 | 53.46 | 51.42 | 52.27 | 541,285 | +0.60(+1.17%) |
Mar 13, 2023 | 51.71 | 52.60 | 51.15 | 51.67 | 422,148 | -1.03(-1.95%) |
Mar 10, 2023 | 54.20 | 54.20 | 51.99 | 52.70 | 431,096 | -1.53(-2.81%) |
Mar 09, 2023 | 54.77 | 55.36 | 54.18 | 54.22 | 346,105 | -0.56(-1.03%) |
Mar 08, 2023 | 55.81 | 56.38 | 54.60 | 54.79 | 297,753 | -0.90(-1.62%) |
Mar 07, 2023 | 55.12 | 56.11 | 54.70 | 55.69 | 465,241 | +0.99(+1.81%) |
Mar 06, 2023 | 55.59 | 55.93 | 54.21 | 54.70 | 411,437 | -1.06(-1.90%) |
Mar 03, 2023 | 56.05 | 56.20 | 55.28 | 55.76 | 473,221 | -0.10(-0.18%) |
Mar 02, 2023 | 57.44 | 57.44 | 53.83 | 55.86 | 542,933 | -1.52(-2.64%) |
Mar 01, 2023 | 53.37 | 57.59 | 51.99 | 57.37 | 941,215 | +5.11(+9.78%) |
Feb 28, 2023 | 52.26 | 52.72 | 52.08 | 52.26 | 473,197 | -0.02(-0.04%) |
Feb 27, 2023 | 53.07 | 53.50 | 52.05 | 52.28 | 318,932 | -0.39(-0.73%) |
Feb 24, 2023 | 51.36 | 52.67 | 51.14 | 52.67 | 342,923 | +0.66(+1.28%) |
Feb 23, 2023 | 51.62 | 52.51 | 51.42 | 52.01 | 317,412 | -0.35(-0.66%) |
Feb 22, 2023 | 51.98 | 52.80 | 51.79 | 52.35 | 332,615 | +0.58(+1.13%) |
Feb 21, 2023 | 52.33 | 52.61 | 51.77 | 51.77 | 261,646 | -1.13(-2.13%) |
Feb 17, 2023 | 53.09 | 53.40 | 52.37 | 52.90 | 412,832 | +0.12(+0.23%) |
Feb 16, 2023 | 51.93 | 53.46 | 51.62 | 52.78 | 253,751 | +0.02(+0.04%) |
Feb 15, 2023 | 51.93 | 52.98 | 51.79 | 52.76 | 225,577 | +0.48(+0.91%) |
Feb 14, 2023 | 52.44 | 52.54 | 51.43 | 52.28 | 192,677 | -0.32(-0.60%) |
Feb 13, 2023 | 52.03 | 52.68 | 51.90 | 52.60 | 265,138 | +0.72(+1.39%) |
Feb 10, 2023 | 51.90 | 52.05 | 51.37 | 51.88 | 624,380 | -0.18(-0.34%) |
Feb 09, 2023 | 53.40 | 53.46 | 52.05 | 52.06 | 260,479 | -0.87(-1.65%) |
Feb 08, 2023 | 53.62 | 53.83 | 52.41 | 52.93 | 250,586 | -1.10(-2.03%) |
Feb 07, 2023 | 53.54 | 54.03 | 52.74 | 54.03 | 260,856 | +0.18(+0.33%) |
Feb 06, 2023 | 53.89 | 54.19 | 53.59 | 53.85 | 221,563 | -0.42(-0.77%) |
Feb 03, 2023 | 53.97 | 54.85 | 53.94 | 54.26 | 360,094 | +0.01(+0.02%) |
Feb 02, 2023 | 53.13 | 54.25 | 52.88 | 54.25 | 231,390 | +1.16(+2.18%) |