Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.45 | 46.49 | 46.43 | 46.43 | 262,244 | -0.09(-0.19%) |
May 05, 2023 | 46.47 | 46.52 | 46.46 | 46.52 | 261,804 | +0.04(+0.08%) |
May 04, 2023 | 46.42 | 46.52 | 46.42 | 46.48 | 282,247 | +0.04(+0.08%) |
May 03, 2023 | 46.45 | 46.48 | 46.40 | 46.44 | 229,876 | +0.06(+0.13%) |
May 02, 2023 | 46.31 | 46.48 | 46.31 | 46.38 | 513,406 | +0.05(+0.11%) |
May 01, 2023 | 46.41 | 46.42 | 46.33 | 46.33 | 920,090 | -0.12(-0.25%) |
Apr 28, 2023 | 46.40 | 46.45 | 46.35 | 46.45 | 366,395 | +0.06(+0.13%) |
Apr 27, 2023 | 46.40 | 46.40 | 46.37 | 46.39 | 591,273 | -0.01(-0.02%) |
Apr 26, 2023 | 46.46 | 46.50 | 46.35 | 46.40 | 761,470 | -0.06(-0.13%) |
Apr 25, 2023 | 46.47 | 46.52 | 46.43 | 46.46 | 478,592 | -0.05(-0.11%) |
Apr 24, 2023 | 46.42 | 46.51 | 46.41 | 46.51 | 312,715 | +0.05(+0.11%) |
Apr 21, 2023 | 46.48 | 46.48 | 46.39 | 46.46 | 559,537 | +0.00(+0.00%) |
Apr 20, 2023 | 46.43 | 46.49 | 46.43 | 46.46 | 1,652,004 | +0.04(+0.08%) |
Apr 19, 2023 | 46.48 | 46.53 | 46.40 | 46.42 | 801,022 | -0.15(-0.32%) |
Apr 18, 2023 | 46.60 | 46.63 | 46.54 | 46.57 | 818,929 | -0.18(-0.38%) |
Apr 17, 2023 | 46.82 | 46.87 | 46.73 | 46.75 | 402,662 | -0.09(-0.19%) |
Apr 14, 2023 | 46.91 | 46.91 | 46.81 | 46.83 | 256,955 | -0.09(-0.19%) |
Apr 13, 2023 | 46.92 | 46.94 | 46.88 | 46.92 | 321,694 | -0.02(-0.04%) |
Apr 12, 2023 | 46.86 | 46.94 | 46.86 | 46.94 | 352,462 | +0.07(+0.15%) |
Apr 11, 2023 | 46.81 | 46.87 | 46.80 | 46.87 | 1,503,243 | +0.05(+0.11%) |
Apr 10, 2023 | 46.80 | 46.83 | 46.76 | 46.82 | 440,586 | -0.02(-0.04%) |
Apr 06, 2023 | 46.87 | 46.87 | 46.81 | 46.84 | 299,215 | +0.01(+0.02%) |
Apr 05, 2023 | 46.79 | 46.87 | 46.79 | 46.83 | 209,250 | +0.09(+0.19%) |
Apr 04, 2023 | 46.72 | 46.78 | 46.69 | 46.75 | 239,743 | +0.00(+0.00%) |
Apr 03, 2023 | 46.67 | 46.76 | 46.65 | 46.75 | 354,950 | +0.01(+0.01%) |
Mar 31, 2023 | 46.64 | 46.74 | 46.61 | 46.74 | 234,482 | +0.04(+0.08%) |
Mar 30, 2023 | 46.62 | 46.70 | 46.62 | 46.70 | 294,881 | +0.06(+0.13%) |
Mar 29, 2023 | 46.56 | 46.67 | 46.56 | 46.64 | 421,387 | +0.01(+0.02%) |
Mar 28, 2023 | 46.55 | 46.65 | 46.55 | 46.63 | 279,840 | +0.05(+0.11%) |
Mar 27, 2023 | 46.55 | 46.64 | 46.50 | 46.58 | 376,088 | -0.03(-0.06%) |
Mar 24, 2023 | 46.57 | 46.62 | 46.53 | 46.61 | 227,230 | +0.07(+0.15%) |
Mar 23, 2023 | 46.47 | 46.57 | 46.44 | 46.54 | 378,910 | +0.11(+0.23%) |
Mar 22, 2023 | 46.40 | 46.50 | 46.36 | 46.44 | 440,758 | +0.07(+0.15%) |
Mar 21, 2023 | 46.45 | 46.45 | 46.36 | 46.37 | 340,064 | -0.08(-0.18%) |
Mar 20, 2023 | 46.43 | 46.46 | 46.38 | 46.45 | 717,893 | +0.00(+0.01%) |
Mar 17, 2023 | 46.47 | 46.47 | 46.39 | 46.45 | 336,037 | +0.13(+0.28%) |
Mar 16, 2023 | 46.39 | 46.41 | 46.30 | 46.32 | 706,405 | -0.06(-0.13%) |
Mar 15, 2023 | 46.31 | 46.43 | 46.24 | 46.38 | 538,075 | +0.25(+0.53%) |
Mar 14, 2023 | 46.16 | 46.16 | 46.09 | 46.13 | 3,299,004 | -0.07(-0.15%) |
Mar 13, 2023 | 46.28 | 46.31 | 46.17 | 46.20 | 517,044 | +0.07(+0.15%) |
Mar 10, 2023 | 46.12 | 46.17 | 46.07 | 46.13 | 459,773 | +0.18(+0.39%) |
Mar 09, 2023 | 45.96 | 46.04 | 45.95 | 45.95 | 584,448 | +0.04(+0.09%) |
Mar 08, 2023 | 45.92 | 45.98 | 45.87 | 45.91 | 871,304 | -0.05(-0.11%) |
Mar 07, 2023 | 45.90 | 45.96 | 45.85 | 45.96 | 419,993 | +0.08(+0.17%) |
Mar 06, 2023 | 45.88 | 45.90 | 45.85 | 45.89 | 432,046 | +0.04(+0.09%) |
Mar 03, 2023 | 45.89 | 45.89 | 45.83 | 45.85 | 329,044 | +0.02(+0.04%) |
Mar 02, 2023 | 45.78 | 45.83 | 45.75 | 45.83 | 525,223 | +0.01(+0.02%) |