Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.27 | 45.09 | 44.27 | 44.89 | 309,172 | +0.58(+1.32%) |
Apr 27, 2023 | 43.92 | 44.47 | 43.65 | 44.31 | 481,672 | +0.38(+0.86%) |
Apr 26, 2023 | 44.63 | 44.81 | 43.74 | 43.93 | 927,256 | -1.32(-2.92%) |
Apr 25, 2023 | 46.19 | 46.30 | 45.20 | 45.25 | 626,481 | -0.35(-0.77%) |
Apr 24, 2023 | 46.34 | 46.34 | 45.16 | 45.60 | 490,800 | -0.80(-1.72%) |
Apr 21, 2023 | 46.56 | 46.56 | 45.82 | 46.40 | 378,294 | +0.01(+0.02%) |
Apr 20, 2023 | 47.11 | 47.11 | 46.27 | 46.39 | 518,493 | -1.24(-2.61%) |
Apr 19, 2023 | 46.98 | 47.94 | 46.84 | 47.63 | 245,564 | +0.52(+1.11%) |
Apr 18, 2023 | 47.46 | 47.55 | 46.86 | 47.11 | 411,311 | -0.34(-0.72%) |
Apr 17, 2023 | 47.27 | 47.57 | 46.99 | 47.45 | 538,092 | +0.17(+0.37%) |
Apr 14, 2023 | 47.66 | 47.88 | 46.83 | 47.27 | 383,934 | -0.35(-0.73%) |
Apr 13, 2023 | 47.44 | 47.89 | 46.62 | 47.62 | 422,905 | +0.15(+0.31%) |
Apr 12, 2023 | 48.52 | 48.52 | 47.33 | 47.48 | 444,997 | -0.60(-1.25%) |
Apr 11, 2023 | 48.25 | 48.49 | 47.73 | 48.08 | 533,258 | -0.13(-0.26%) |
Apr 10, 2023 | 47.35 | 48.68 | 47.24 | 48.20 | 564,272 | +0.86(+1.83%) |
Apr 06, 2023 | 47.26 | 47.46 | 46.87 | 47.34 | 267,377 | +0.25(+0.54%) |
Apr 05, 2023 | 46.91 | 47.19 | 46.25 | 47.09 | 365,322 | +0.01(+0.02%) |
Apr 04, 2023 | 47.21 | 47.25 | 46.41 | 47.08 | 407,135 | -0.18(-0.39%) |
Apr 03, 2023 | 47.80 | 48.01 | 46.75 | 47.26 | 561,893 | -0.81(-1.68%) |
Mar 31, 2023 | 46.98 | 48.17 | 46.96 | 48.07 | 710,532 | +1.39(+2.97%) |
Mar 30, 2023 | 46.84 | 47.10 | 46.49 | 46.68 | 324,162 | +0.33(+0.71%) |
Mar 29, 2023 | 45.74 | 46.40 | 45.56 | 46.35 | 381,047 | +0.91(+2.01%) |
Mar 28, 2023 | 45.81 | 46.20 | 45.23 | 45.44 | 482,723 | -0.74(-1.60%) |
Mar 27, 2023 | 45.65 | 46.30 | 45.34 | 46.17 | 351,007 | +0.63(+1.39%) |
Mar 24, 2023 | 45.20 | 45.60 | 44.13 | 45.54 | 723,693 | +0.17(+0.39%) |
Mar 23, 2023 | 46.15 | 46.20 | 44.97 | 45.37 | 640,321 | -0.50(-1.08%) |
Mar 22, 2023 | 47.41 | 47.63 | 45.84 | 45.86 | 665,888 | -2.01(-4.20%) |
Mar 21, 2023 | 48.17 | 48.46 | 47.60 | 47.87 | 617,805 | +0.05(+0.10%) |
Mar 20, 2023 | 47.67 | 48.43 | 47.35 | 47.83 | 671,221 | +0.25(+0.53%) |
Mar 17, 2023 | 47.72 | 47.81 | 46.84 | 47.57 | 1,301,192 | -0.26(-0.55%) |
Mar 16, 2023 | 46.51 | 47.89 | 46.46 | 47.84 | 614,980 | +0.71(+1.50%) |
Mar 15, 2023 | 45.77 | 47.27 | 45.60 | 47.13 | 1,001,981 | +0.45(+0.96%) |
Mar 14, 2023 | 47.46 | 47.71 | 45.79 | 46.68 | 693,313 | +0.23(+0.50%) |
Mar 13, 2023 | 45.71 | 46.75 | 45.41 | 46.45 | 845,010 | +0.14(+0.29%) |
Mar 10, 2023 | 46.19 | 46.82 | 45.42 | 46.31 | 862,241 | -0.16(-0.33%) |
Mar 09, 2023 | 46.63 | 47.44 | 46.13 | 46.47 | 521,603 | +0.29(+0.63%) |
Mar 08, 2023 | 44.87 | 46.19 | 44.87 | 46.17 | 572,298 | +1.41(+3.15%) |
Mar 07, 2023 | 45.03 | 45.24 | 44.50 | 44.77 | 655,713 | -0.39(-0.86%) |
Mar 06, 2023 | 45.72 | 45.72 | 44.67 | 45.16 | 604,234 | -0.40(-0.87%) |
Mar 03, 2023 | 45.49 | 45.85 | 45.22 | 45.55 | 343,076 | +0.34(+0.75%) |
Mar 02, 2023 | 44.49 | 45.21 | 44.49 | 45.21 | 424,978 | +0.47(+1.04%) |
Mar 01, 2023 | 44.16 | 45.27 | 44.12 | 44.75 | 447,244 | +0.36(+0.80%) |
Feb 28, 2023 | 44.45 | 44.83 | 44.37 | 44.39 | 560,911 | -0.21(-0.47%) |
Feb 27, 2023 | 45.06 | 45.33 | 44.30 | 44.60 | 310,032 | +0.18(+0.41%) |
Feb 24, 2023 | 44.19 | 44.51 | 43.84 | 44.42 | 311,049 | -0.23(-0.52%) |
Feb 23, 2023 | 44.72 | 45.22 | 44.16 | 44.65 | 332,024 | +0.23(+0.52%) |
Feb 22, 2023 | 44.12 | 45.17 | 44.12 | 44.42 | 484,807 | +0.30(+0.68%) |
Feb 21, 2023 | 44.72 | 44.90 | 43.69 | 44.12 | 510,191 | -1.29(-2.84%) |
Feb 17, 2023 | 46.04 | 46.04 | 45.01 | 45.41 | 733,645 | -0.35(-0.76%) |
Feb 16, 2023 | 46.03 | 46.64 | 45.75 | 45.76 | 914,214 | -0.93(-2.00%) |
Feb 15, 2023 | 45.60 | 46.70 | 45.60 | 46.69 | 641,577 | +0.73(+1.59%) |
Feb 14, 2023 | 46.11 | 46.99 | 45.50 | 45.96 | 536,843 | -0.18(-0.40%) |
Feb 13, 2023 | 45.96 | 46.26 | 45.71 | 46.14 | 407,241 | +0.17(+0.38%) |
Feb 10, 2023 | 45.51 | 46.16 | 45.51 | 45.97 | 336,475 | +0.24(+0.53%) |
Feb 09, 2023 | 46.31 | 46.50 | 45.44 | 45.73 | 396,410 | -0.30(-0.65%) |
Feb 08, 2023 | 45.94 | 46.32 | 45.73 | 46.03 | 339,362 | -0.25(-0.54%) |
Feb 07, 2023 | 45.65 | 46.44 | 45.44 | 46.28 | 556,052 | +0.52(+1.13%) |
Feb 06, 2023 | 46.65 | 46.78 | 45.49 | 45.76 | 554,248 | -1.41(-3.00%) |
Feb 03, 2023 | 47.59 | 47.87 | 46.95 | 47.17 | 367,082 | -0.75(-1.57%) |
Feb 02, 2023 | 47.85 | 48.61 | 47.70 | 47.92 | 531,481 | +0.59(+1.24%) |