Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.25 | 44.73 | 44.24 | 44.61 | 528,356 | +0.36(+0.81%) |
Apr 27, 2023 | 43.96 | 44.39 | 43.86 | 44.25 | 879,987 | +0.32(+0.73%) |
Apr 26, 2023 | 44.19 | 44.27 | 43.80 | 43.93 | 706,557 | -0.21(-0.48%) |
Apr 25, 2023 | 44.86 | 44.93 | 44.01 | 44.14 | 797,687 | -1.39(-3.05%) |
Apr 24, 2023 | 45.17 | 45.55 | 45.06 | 45.53 | 525,724 | +0.44(+0.98%) |
Apr 21, 2023 | 45.06 | 45.22 | 44.86 | 45.09 | 679,152 | +0.20(+0.45%) |
Apr 20, 2023 | 45.02 | 45.09 | 44.81 | 44.89 | 649,536 | -0.56(-1.23%) |
Apr 19, 2023 | 45.24 | 45.53 | 45.21 | 45.45 | 754,421 | -0.35(-0.76%) |
Apr 18, 2023 | 46.10 | 46.19 | 45.57 | 45.80 | 1,143,999 | -0.40(-0.87%) |
Apr 17, 2023 | 46.42 | 46.47 | 45.94 | 46.20 | 1,260,585 | -0.32(-0.69%) |
Apr 14, 2023 | 46.62 | 46.78 | 46.46 | 46.52 | 537,491 | -0.24(-0.51%) |
Apr 13, 2023 | 46.80 | 46.89 | 46.62 | 46.76 | 1,351,148 | +0.56(+1.21%) |
Apr 12, 2023 | 46.62 | 46.71 | 46.20 | 46.20 | 804,142 | -0.02(-0.04%) |
Apr 11, 2023 | 46.39 | 46.51 | 46.16 | 46.22 | 1,138,655 | +0.46(+1.01%) |
Apr 10, 2023 | 45.59 | 45.84 | 45.48 | 45.76 | 818,526 | -0.22(-0.48%) |
Apr 06, 2023 | 46.08 | 46.23 | 45.93 | 45.98 | 890,744 | +0.12(+0.26%) |
Apr 05, 2023 | 45.86 | 46.06 | 45.71 | 45.86 | 768,081 | +0.50(+1.10%) |
Apr 04, 2023 | 45.48 | 45.82 | 45.32 | 45.36 | 729,586 | -0.15(-0.33%) |
Apr 03, 2023 | 45.42 | 45.52 | 45.17 | 45.51 | 1,044,220 | -0.42(-0.91%) |
Mar 31, 2023 | 45.30 | 45.93 | 45.28 | 45.93 | 1,356,523 | +0.30(+0.66%) |
Mar 30, 2023 | 45.80 | 46.50 | 45.55 | 45.63 | 791,611 | -0.29(-0.63%) |
Mar 29, 2023 | 45.97 | 46.08 | 45.70 | 45.92 | 218,175 | +0.18(+0.39%) |
Mar 28, 2023 | 45.88 | 46.01 | 45.45 | 45.74 | 456,572 | -0.65(-1.40%) |
Mar 27, 2023 | 46.43 | 46.51 | 46.12 | 46.39 | 1,011,831 | +0.24(+0.52%) |
Mar 24, 2023 | 45.95 | 46.15 | 45.58 | 46.15 | 532,212 | +0.32(+0.70%) |
Mar 23, 2023 | 46.07 | 46.48 | 45.78 | 45.83 | 446,618 | -0.11(-0.24%) |
Mar 22, 2023 | 46.45 | 46.48 | 45.91 | 45.94 | 466,360 | -0.47(-1.01%) |
Mar 21, 2023 | 45.93 | 46.44 | 45.87 | 46.41 | 603,175 | +0.57(+1.24%) |
Mar 20, 2023 | 45.95 | 46.05 | 45.67 | 45.84 | 562,122 | -0.28(-0.61%) |
Mar 17, 2023 | 46.40 | 46.44 | 45.88 | 46.12 | 867,522 | -0.32(-0.69%) |
Mar 16, 2023 | 46.16 | 46.67 | 46.12 | 46.44 | 539,820 | +0.46(+1.00%) |
Mar 15, 2023 | 45.49 | 46.08 | 45.48 | 45.98 | 1,055,022 | -0.36(-0.78%) |
Mar 14, 2023 | 45.72 | 46.47 | 45.64 | 46.34 | 1,200,909 | -0.08(-0.17%) |
Mar 13, 2023 | 46.49 | 46.75 | 46.26 | 46.42 | 980,582 | +0.48(+1.04%) |
Mar 10, 2023 | 46.59 | 46.73 | 45.59 | 45.94 | 869,875 | +0.14(+0.31%) |
Mar 09, 2023 | 46.16 | 46.33 | 45.72 | 45.80 | 403,597 | -0.20(-0.43%) |
Mar 08, 2023 | 45.96 | 46.33 | 45.91 | 46.00 | 412,506 | +0.00(+0.00%) |
Mar 07, 2023 | 46.80 | 46.89 | 45.97 | 46.00 | 630,380 | -0.36(-0.78%) |
Mar 06, 2023 | 46.51 | 46.83 | 46.30 | 46.36 | 533,727 | +0.03(+0.06%) |
Mar 03, 2023 | 46.05 | 46.41 | 45.98 | 46.33 | 544,754 | +0.53(+1.16%) |
Mar 02, 2023 | 45.14 | 45.86 | 45.08 | 45.80 | 1,058,478 | +0.51(+1.13%) |
Mar 01, 2023 | 46.06 | 46.12 | 45.29 | 45.29 | 1,074,437 | -0.66(-1.44%) |
Feb 28, 2023 | 46.32 | 46.44 | 45.87 | 45.95 | 935,114 | -0.36(-0.78%) |
Feb 27, 2023 | 46.43 | 46.73 | 46.28 | 46.31 | 930,378 | +0.56(+1.22%) |
Feb 24, 2023 | 46.35 | 46.43 | 45.66 | 45.75 | 755,694 | -0.62(-1.34%) |
Feb 23, 2023 | 46.75 | 46.83 | 46.16 | 46.37 | 666,418 | -0.11(-0.24%) |
Feb 22, 2023 | 47.18 | 47.18 | 46.38 | 46.48 | 602,087 | -0.75(-1.59%) |
Feb 21, 2023 | 47.51 | 47.60 | 47.04 | 47.23 | 492,958 | -0.56(-1.17%) |
Feb 17, 2023 | 47.67 | 48.01 | 47.54 | 47.79 | 485,243 | +0.12(+0.25%) |
Feb 16, 2023 | 47.92 | 48.10 | 47.66 | 47.67 | 702,161 | -0.80(-1.65%) |
Feb 15, 2023 | 48.49 | 48.73 | 48.34 | 48.47 | 541,648 | -0.28(-0.57%) |
Feb 14, 2023 | 48.71 | 49.00 | 48.38 | 48.75 | 338,313 | -0.09(-0.18%) |
Feb 13, 2023 | 48.55 | 49.04 | 48.44 | 48.84 | 572,870 | -0.37(-0.75%) |
Feb 10, 2023 | 49.13 | 49.26 | 48.74 | 49.21 | 608,026 | +0.04(+0.08%) |
Feb 09, 2023 | 49.73 | 49.81 | 49.16 | 49.17 | 712,390 | -0.20(-0.41%) |
Feb 08, 2023 | 50.64 | 50.78 | 49.37 | 49.37 | 1,058,827 | -0.43(-0.86%) |
Feb 07, 2023 | 48.79 | 49.85 | 48.72 | 49.80 | 891,253 | +0.49(+0.99%) |
Feb 06, 2023 | 49.29 | 49.44 | 48.91 | 49.31 | 793,606 | -0.23(-0.46%) |
Feb 03, 2023 | 49.24 | 49.73 | 49.10 | 49.54 | 788,260 | +0.15(+0.30%) |
Feb 02, 2023 | 49.47 | 49.54 | 49.08 | 49.39 | 740,346 | -0.05(-0.10%) |