Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.14 | 45.20 | 45.12 | 45.13 | 427,796 | -0.13(-0.28%) |
May 05, 2023 | 45.21 | 45.27 | 45.17 | 45.25 | 697,743 | +0.03(+0.06%) |
May 04, 2023 | 45.09 | 45.29 | 45.09 | 45.23 | 425,314 | +0.06(+0.13%) |
May 03, 2023 | 45.17 | 45.21 | 45.06 | 45.17 | 412,928 | +0.06(+0.13%) |
May 02, 2023 | 44.91 | 45.14 | 44.90 | 45.11 | 416,873 | +0.26(+0.58%) |
May 01, 2023 | 44.96 | 45.00 | 44.85 | 44.85 | 993,876 | -0.15(-0.33%) |
Apr 28, 2023 | 44.97 | 45.06 | 44.95 | 44.99 | 472,742 | +0.09(+0.19%) |
Apr 27, 2023 | 45.04 | 45.04 | 44.85 | 44.91 | 787,933 | -0.10(-0.22%) |
Apr 26, 2023 | 45.12 | 45.21 | 45.00 | 45.00 | 382,003 | -0.17(-0.39%) |
Apr 25, 2023 | 45.16 | 45.25 | 45.10 | 45.18 | 491,615 | +0.06(+0.13%) |
Apr 24, 2023 | 45.03 | 45.12 | 44.95 | 45.12 | 204,785 | +0.15(+0.32%) |
Apr 21, 2023 | 44.97 | 45.01 | 44.90 | 44.97 | 420,015 | +0.01(+0.02%) |
Apr 20, 2023 | 44.91 | 45.05 | 44.91 | 44.97 | 1,191,955 | +0.00(+0.00%) |
Apr 19, 2023 | 45.09 | 45.09 | 44.87 | 44.97 | 765,999 | -0.14(-0.30%) |
Apr 18, 2023 | 45.17 | 45.26 | 45.06 | 45.10 | 265,381 | -0.36(-0.79%) |
Apr 17, 2023 | 45.61 | 45.61 | 45.42 | 45.46 | 545,285 | -0.17(-0.38%) |
Apr 14, 2023 | 45.83 | 45.83 | 45.58 | 45.63 | 287,074 | -0.15(-0.32%) |
Apr 13, 2023 | 45.91 | 45.91 | 45.72 | 45.78 | 273,789 | -0.01(-0.02%) |
Apr 12, 2023 | 45.84 | 45.84 | 45.73 | 45.79 | 412,782 | +0.10(+0.21%) |
Apr 11, 2023 | 45.64 | 45.69 | 45.58 | 45.69 | 234,065 | +0.08(+0.17%) |
Apr 10, 2023 | 45.55 | 45.65 | 45.55 | 45.61 | 405,536 | -0.10(-0.21%) |
Apr 06, 2023 | 45.71 | 45.71 | 45.59 | 45.71 | 342,877 | +0.07(+0.15%) |
Apr 05, 2023 | 45.59 | 45.64 | 45.54 | 45.64 | 327,107 | +0.28(+0.62%) |
Apr 04, 2023 | 45.30 | 45.49 | 45.25 | 45.36 | 501,835 | +0.02(+0.04%) |
Apr 03, 2023 | 45.28 | 45.37 | 45.22 | 45.34 | 368,147 | +0.04(+0.10%) |
Mar 31, 2023 | 45.32 | 45.32 | 45.22 | 45.30 | 520,671 | +0.07(+0.15%) |
Mar 30, 2023 | 45.04 | 45.24 | 45.04 | 45.23 | 520,201 | +0.14(+0.30%) |
Mar 29, 2023 | 44.98 | 45.12 | 44.98 | 45.10 | 383,822 | +0.10(+0.22%) |
Mar 28, 2023 | 45.02 | 45.07 | 44.95 | 45.00 | 357,645 | +0.03(+0.06%) |
Mar 27, 2023 | 45.04 | 45.08 | 44.94 | 44.97 | 358,646 | -0.16(-0.36%) |
Mar 24, 2023 | 45.04 | 45.13 | 44.97 | 45.13 | 491,422 | +0.20(+0.45%) |
Mar 23, 2023 | 44.83 | 44.96 | 44.82 | 44.93 | 432,509 | +0.18(+0.41%) |
Mar 22, 2023 | 44.66 | 44.84 | 44.62 | 44.75 | 556,147 | +0.09(+0.20%) |
Mar 21, 2023 | 44.72 | 44.74 | 44.59 | 44.66 | 414,088 | -0.14(-0.30%) |
Mar 20, 2023 | 44.80 | 44.80 | 44.72 | 44.80 | 701,136 | -0.05(-0.11%) |
Mar 17, 2023 | 44.84 | 44.93 | 44.82 | 44.84 | 686,413 | +0.13(+0.28%) |
Mar 16, 2023 | 44.83 | 44.85 | 44.69 | 44.72 | 792,175 | -0.05(-0.11%) |
Mar 15, 2023 | 44.83 | 44.92 | 44.71 | 44.77 | 1,157,644 | +0.29(+0.65%) |
Mar 14, 2023 | 44.54 | 44.57 | 44.38 | 44.48 | 4,311,095 | -0.06(-0.13%) |
Mar 13, 2023 | 44.59 | 44.77 | 44.53 | 44.53 | 791,559 | +0.21(+0.48%) |
Mar 10, 2023 | 44.38 | 44.51 | 44.32 | 44.32 | 618,191 | +0.24(+0.55%) |
Mar 09, 2023 | 44.08 | 44.20 | 44.07 | 44.08 | 868,510 | +0.00(+0.00%) |
Mar 08, 2023 | 44.05 | 44.10 | 44.00 | 44.08 | 510,634 | +0.04(+0.09%) |
Mar 07, 2023 | 44.11 | 44.11 | 43.93 | 44.04 | 837,070 | +0.07(+0.15%) |
Mar 06, 2023 | 44.06 | 44.16 | 43.94 | 43.97 | 817,926 | -0.10(-0.22%) |
Mar 03, 2023 | 44.12 | 44.12 | 43.97 | 44.07 | 1,071,170 | +0.11(+0.24%) |
Mar 02, 2023 | 43.80 | 44.04 | 43.80 | 43.96 | 1,555,070 | +0.04(+0.09%) |