Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.88 | 47.42 | 46.88 | 47.42 | 366,480 | +0.48(+1.03%) |
Apr 27, 2023 | 46.48 | 46.97 | 46.42 | 46.93 | 407,247 | +0.81(+1.75%) |
Apr 26, 2023 | 46.47 | 46.50 | 46.04 | 46.13 | 339,477 | -0.24(-0.51%) |
Apr 25, 2023 | 46.89 | 46.90 | 46.34 | 46.36 | 383,945 | -0.76(-1.61%) |
Apr 24, 2023 | 46.99 | 47.18 | 46.94 | 47.12 | 222,738 | +0.10(+0.21%) |
Apr 21, 2023 | 46.99 | 47.09 | 46.85 | 47.02 | 261,583 | +0.02(+0.04%) |
Apr 20, 2023 | 46.78 | 47.20 | 46.78 | 47.00 | 280,395 | -0.07(-0.15%) |
Apr 19, 2023 | 46.92 | 47.13 | 46.86 | 47.07 | 468,952 | -0.05(-0.10%) |
Apr 18, 2023 | 47.24 | 47.24 | 46.94 | 47.12 | 593,134 | +0.05(+0.10%) |
Apr 17, 2023 | 47.03 | 47.14 | 46.81 | 47.07 | 408,187 | -0.03(-0.06%) |
Apr 14, 2023 | 47.08 | 47.37 | 46.80 | 47.10 | 410,186 | -0.11(-0.23%) |
Apr 13, 2023 | 46.69 | 47.23 | 46.63 | 47.21 | 347,748 | +0.62(+1.33%) |
Apr 12, 2023 | 46.98 | 47.00 | 46.52 | 46.59 | 921,306 | -0.15(-0.32%) |
Apr 11, 2023 | 46.80 | 46.87 | 46.68 | 46.74 | 483,511 | +0.05(+0.11%) |
Apr 10, 2023 | 46.45 | 46.69 | 46.33 | 46.69 | 612,998 | +0.06(+0.13%) |
Apr 06, 2023 | 46.48 | 46.70 | 46.31 | 46.63 | 333,209 | -0.04(-0.08%) |
Apr 05, 2023 | 46.62 | 46.69 | 46.41 | 46.67 | 649,435 | -0.01(-0.02%) |
Apr 04, 2023 | 47.13 | 47.15 | 46.55 | 46.68 | 749,651 | -0.36(-0.78%) |
Apr 03, 2023 | 46.76 | 47.06 | 46.72 | 47.04 | 405,949 | +0.40(+0.87%) |
Mar 31, 2023 | 46.21 | 46.68 | 46.19 | 46.64 | 491,777 | +0.50(+1.09%) |
Mar 30, 2023 | 46.13 | 46.15 | 45.93 | 46.14 | 695,812 | +0.29(+0.62%) |
Mar 29, 2023 | 45.64 | 45.87 | 45.56 | 45.85 | 1,074,512 | +0.64(+1.42%) |
Mar 28, 2023 | 45.10 | 45.24 | 45.00 | 45.21 | 370,893 | +0.04(+0.09%) |
Mar 27, 2023 | 45.34 | 45.41 | 45.10 | 45.17 | 869,461 | +0.02(+0.04%) |
Mar 24, 2023 | 44.73 | 45.16 | 44.46 | 45.15 | 579,171 | +0.23(+0.50%) |
Mar 23, 2023 | 44.98 | 45.55 | 44.60 | 44.92 | 725,698 | +0.27(+0.60%) |
Mar 22, 2023 | 45.27 | 45.74 | 44.66 | 44.66 | 566,524 | -0.61(-1.35%) |
Mar 21, 2023 | 45.22 | 45.32 | 44.88 | 45.27 | 1,915,549 | +0.45(+1.01%) |
Mar 20, 2023 | 44.46 | 44.84 | 44.40 | 44.81 | 576,518 | +0.48(+1.09%) |
Mar 17, 2023 | 44.61 | 44.74 | 44.15 | 44.33 | 899,669 | -0.38(-0.86%) |
Mar 16, 2023 | 43.78 | 44.74 | 43.64 | 44.71 | 1,089,299 | +0.66(+1.49%) |
Mar 15, 2023 | 43.81 | 44.06 | 43.45 | 44.06 | 1,239,004 | -0.43(-0.97%) |
Mar 14, 2023 | 44.19 | 44.65 | 43.92 | 44.49 | 865,901 | +0.76(+1.73%) |
Mar 13, 2023 | 43.39 | 44.28 | 43.21 | 43.73 | 1,417,743 | +0.00(+0.00%) |
Mar 10, 2023 | 44.31 | 44.47 | 43.57 | 43.73 | 2,058,215 | -0.57(-1.28%) |
Mar 09, 2023 | 45.01 | 45.27 | 44.18 | 44.30 | 432,759 | -0.58(-1.29%) |
Mar 08, 2023 | 44.84 | 44.98 | 44.61 | 44.88 | 523,954 | +0.04(+0.09%) |
Mar 07, 2023 | 45.52 | 45.52 | 44.74 | 44.84 | 512,303 | -0.68(-1.49%) |
Mar 06, 2023 | 45.49 | 45.78 | 45.43 | 45.52 | 687,377 | +0.08(+0.17%) |
Mar 03, 2023 | 44.89 | 45.49 | 44.84 | 45.44 | 330,208 | +0.70(+1.56%) |
Mar 02, 2023 | 44.24 | 44.86 | 44.20 | 44.74 | 320,699 | +0.32(+0.73%) |
Mar 01, 2023 | 44.32 | 44.58 | 44.24 | 44.42 | 260,965 | +0.09(+0.20%) |
Feb 28, 2023 | 44.47 | 44.64 | 44.33 | 44.33 | 233,050 | -0.11(-0.24%) |
Feb 27, 2023 | 44.67 | 44.75 | 44.34 | 44.44 | 656,413 | +0.12(+0.27%) |
Feb 24, 2023 | 44.16 | 44.38 | 43.94 | 44.32 | 359,253 | -0.36(-0.81%) |
Feb 23, 2023 | 44.76 | 44.80 | 44.19 | 44.68 | 569,580 | +0.26(+0.57%) |
Feb 22, 2023 | 44.59 | 44.71 | 44.25 | 44.43 | 357,572 | -0.16(-0.35%) |
Feb 21, 2023 | 44.82 | 45.07 | 44.57 | 44.59 | 435,415 | -0.64(-1.41%) |
Feb 17, 2023 | 45.25 | 45.35 | 44.93 | 45.22 | 209,158 | -0.30(-0.67%) |
Feb 16, 2023 | 45.57 | 46.00 | 45.51 | 45.53 | 662,848 | -0.54(-1.17%) |
Feb 15, 2023 | 45.89 | 46.10 | 45.71 | 46.07 | 2,639,886 | -0.06(-0.13%) |
Feb 14, 2023 | 46.03 | 46.40 | 45.75 | 46.13 | 543,618 | -0.06(-0.13%) |
Feb 13, 2023 | 45.74 | 46.19 | 45.73 | 46.19 | 304,325 | +0.52(+1.14%) |
Feb 10, 2023 | 45.41 | 45.70 | 45.33 | 45.67 | 723,487 | +0.23(+0.50%) |
Feb 09, 2023 | 46.12 | 46.19 | 45.32 | 45.44 | 2,463,252 | -0.26(-0.58%) |
Feb 08, 2023 | 46.15 | 46.26 | 45.65 | 45.71 | 401,373 | -0.62(-1.33%) |
Feb 07, 2023 | 45.57 | 46.45 | 45.55 | 46.32 | 461,460 | +0.67(+1.46%) |
Feb 06, 2023 | 45.67 | 45.82 | 45.49 | 45.66 | 324,108 | -0.25(-0.53%) |
Feb 03, 2023 | 45.82 | 46.34 | 45.78 | 45.90 | 420,113 | -0.25(-0.53%) |
Feb 02, 2023 | 46.07 | 46.28 | 45.79 | 46.15 | 565,318 | +0.56(+1.23%) |