Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.42 | 47.44 | 47.40 | 47.42 | 4,636,776 | +0.01(+0.02%) |
Apr 27, 2023 | 47.41 | 47.42 | 47.40 | 47.41 | 3,279,635 | -0.02(-0.04%) |
Apr 26, 2023 | 47.43 | 47.44 | 47.41 | 47.43 | 4,455,629 | +0.02(+0.04%) |
Apr 25, 2023 | 47.38 | 47.41 | 47.38 | 47.41 | 4,638,076 | +0.04(+0.08%) |
Apr 24, 2023 | 47.36 | 47.38 | 47.35 | 47.38 | 3,351,331 | +0.04(+0.08%) |
Apr 21, 2023 | 47.35 | 47.36 | 47.33 | 47.34 | 3,516,850 | +0.00(+0.00%) |
Apr 20, 2023 | 47.32 | 47.34 | 47.31 | 47.34 | 3,694,854 | +0.03(+0.06%) |
Apr 19, 2023 | 47.31 | 47.32 | 47.30 | 47.31 | 2,646,261 | +0.01(+0.02%) |
Apr 18, 2023 | 47.32 | 47.33 | 47.30 | 47.30 | 3,451,474 | -0.02(-0.04%) |
Apr 17, 2023 | 47.33 | 47.33 | 47.31 | 47.32 | 3,778,379 | -0.01(-0.02%) |
Apr 14, 2023 | 47.34 | 47.35 | 47.33 | 47.33 | 3,157,689 | -0.02(-0.04%) |
Apr 13, 2023 | 47.34 | 47.36 | 47.33 | 47.35 | 4,314,897 | +0.03(+0.06%) |
Apr 12, 2023 | 47.32 | 47.33 | 47.31 | 47.32 | 4,711,331 | +0.02(+0.04%) |
Apr 11, 2023 | 47.30 | 47.31 | 47.28 | 47.30 | 3,430,627 | -0.01(-0.02%) |
Apr 10, 2023 | 47.33 | 47.34 | 47.30 | 47.31 | 4,678,322 | -0.04(-0.08%) |
Apr 06, 2023 | 47.39 | 47.39 | 47.35 | 47.35 | 5,240,306 | +0.00(+0.00%) |
Apr 05, 2023 | 47.34 | 47.38 | 47.32 | 47.35 | 6,882,473 | +0.06(+0.12%) |
Apr 04, 2023 | 47.25 | 47.30 | 47.25 | 47.29 | 6,673,953 | +0.04(+0.08%) |
Apr 03, 2023 | 47.23 | 47.26 | 47.22 | 47.25 | 5,268,665 | +0.03(+0.06%) |
Mar 31, 2023 | 47.21 | 47.24 | 47.21 | 47.23 | 7,297,419 | +0.02(+0.04%) |
Mar 30, 2023 | 47.21 | 47.22 | 47.20 | 47.21 | 3,247,047 | +0.00(+0.00%) |
Mar 29, 2023 | 47.21 | 47.22 | 47.20 | 47.21 | 4,453,189 | +0.00(+0.00%) |
Mar 28, 2023 | 47.23 | 47.25 | 47.19 | 47.21 | 11,383,496 | -0.06(-0.12%) |
Mar 27, 2023 | 47.28 | 47.28 | 47.26 | 47.26 | 5,187,695 | +0.00(+0.00%) |
Mar 24, 2023 | 47.29 | 47.30 | 47.26 | 47.26 | 3,541,764 | +0.00(+0.00%) |
Mar 23, 2023 | 47.23 | 47.27 | 47.22 | 47.26 | 3,614,598 | +0.05(+0.10%) |
Mar 22, 2023 | 47.19 | 47.24 | 47.17 | 47.22 | 4,612,148 | +0.02(+0.04%) |
Mar 21, 2023 | 47.21 | 47.22 | 47.18 | 47.20 | 6,617,770 | -0.03(-0.06%) |
Mar 20, 2023 | 47.25 | 47.26 | 47.23 | 47.23 | 5,049,198 | +0.03(+0.06%) |
Mar 17, 2023 | 47.19 | 47.20 | 47.14 | 47.20 | 10,449,952 | -0.03(-0.06%) |
Mar 16, 2023 | 47.26 | 47.27 | 47.23 | 47.23 | 4,767,387 | -0.01(-0.02%) |
Mar 15, 2023 | 47.22 | 47.26 | 47.21 | 47.24 | 5,409,527 | +0.08(+0.18%) |
Mar 14, 2023 | 47.19 | 47.21 | 47.11 | 47.15 | 19,632,060 | -0.03(-0.06%) |
Mar 13, 2023 | 47.20 | 47.21 | 47.17 | 47.18 | 8,057,609 | +0.05(+0.10%) |
Mar 10, 2023 | 47.10 | 47.14 | 47.08 | 47.13 | 7,720,315 | +0.06(+0.12%) |
Mar 09, 2023 | 47.07 | 47.08 | 47.06 | 47.08 | 3,310,870 | +0.02(+0.04%) |
Mar 08, 2023 | 47.07 | 47.07 | 47.05 | 47.06 | 3,864,924 | -0.01(-0.02%) |
Mar 07, 2023 | 47.09 | 47.10 | 47.06 | 47.07 | 4,929,835 | -0.01(-0.02%) |
Mar 06, 2023 | 47.10 | 47.11 | 47.08 | 47.08 | 7,232,459 | +0.01(+0.02%) |
Mar 03, 2023 | 47.08 | 47.09 | 47.07 | 47.07 | 4,596,688 | +0.01(+0.02%) |
Mar 02, 2023 | 47.07 | 47.07 | 47.06 | 47.06 | 4,163,963 | +0.00(+0.00%) |
Mar 01, 2023 | 47.08 | 47.08 | 47.05 | 47.06 | 4,900,966 | -0.01(-0.01%) |
Feb 28, 2023 | 47.05 | 47.07 | 47.05 | 47.06 | 4,297,377 | +0.01(+0.02%) |
Feb 27, 2023 | 47.05 | 47.06 | 47.05 | 47.05 | 5,980,435 | +0.02(+0.04%) |
Feb 24, 2023 | 47.06 | 47.06 | 47.04 | 47.04 | 4,050,747 | -0.03(-0.06%) |
Feb 23, 2023 | 47.06 | 47.06 | 47.05 | 47.06 | 4,022,473 | +0.01(+0.02%) |
Feb 22, 2023 | 47.05 | 47.06 | 47.05 | 47.05 | 10,200,177 | -0.01(-0.02%) |
Feb 21, 2023 | 47.06 | 47.06 | 47.05 | 47.06 | 12,351,984 | +0.02(+0.04%) |
Feb 17, 2023 | 47.04 | 47.05 | 47.04 | 47.05 | 7,841,173 | +0.01(+0.02%) |
Feb 16, 2023 | 47.03 | 47.05 | 47.03 | 47.04 | 4,400,115 | +0.01(+0.02%) |
Feb 15, 2023 | 47.03 | 47.04 | 47.02 | 47.03 | 5,673,576 | +0.01(+0.02%) |
Feb 14, 2023 | 47.02 | 47.03 | 47.01 | 47.02 | 4,046,285 | +0.01(+0.02%) |
Feb 13, 2023 | 47.02 | 47.02 | 46.99 | 47.01 | 8,416,337 | +0.00(+0.00%) |
Feb 10, 2023 | 47.01 | 47.02 | 47.01 | 47.01 | 3,319,048 | +0.01(+0.02%) |
Feb 09, 2023 | 47.01 | 47.02 | 47.00 | 47.00 | 6,824,018 | +0.01(+0.02%) |
Feb 08, 2023 | 46.99 | 47.00 | 46.98 | 46.99 | 4,432,100 | +0.01(+0.02%) |
Feb 07, 2023 | 46.98 | 47.00 | 46.98 | 46.98 | 4,654,898 | +0.00(+0.00%) |
Feb 06, 2023 | 46.99 | 46.99 | 46.97 | 46.98 | 5,520,939 | -0.01(-0.02%) |
Feb 03, 2023 | 47.00 | 47.01 | 46.99 | 46.99 | 10,423,027 | -0.01(-0.02%) |
Feb 02, 2023 | 46.99 | 47.01 | 46.99 | 47.00 | 8,173,748 | +0.02(+0.04%) |