Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.58 | 44.70 | 44.56 | 44.58 | 742,140 | -0.22(-0.49%) |
May 05, 2023 | 44.71 | 44.85 | 44.67 | 44.80 | 848,668 | -0.12(-0.26%) |
May 04, 2023 | 44.91 | 45.20 | 44.84 | 44.91 | 1,220,156 | -0.12(-0.26%) |
May 03, 2023 | 44.89 | 45.05 | 44.84 | 45.03 | 1,501,408 | +0.27(+0.60%) |
May 02, 2023 | 44.48 | 44.76 | 44.41 | 44.76 | 3,393,603 | +0.45(+1.02%) |
May 01, 2023 | 44.56 | 44.65 | 44.25 | 44.31 | 2,637,308 | -0.42(-0.94%) |
Apr 28, 2023 | 44.63 | 44.77 | 44.63 | 44.73 | 1,586,426 | +0.20(+0.45%) |
Apr 27, 2023 | 44.48 | 44.58 | 44.47 | 44.53 | 966,629 | -0.15(-0.34%) |
Apr 26, 2023 | 44.87 | 44.87 | 44.61 | 44.68 | 953,209 | -0.18(-0.41%) |
Apr 25, 2023 | 44.80 | 44.87 | 44.73 | 44.87 | 1,381,535 | +0.27(+0.60%) |
Apr 24, 2023 | 44.50 | 44.64 | 44.50 | 44.60 | 864,042 | +0.16(+0.37%) |
Apr 21, 2023 | 44.70 | 44.70 | 44.41 | 44.43 | 1,038,995 | -0.08(-0.17%) |
Apr 20, 2023 | 44.41 | 44.52 | 44.33 | 44.51 | 610,465 | +0.20(+0.45%) |
Apr 19, 2023 | 44.16 | 44.34 | 44.16 | 44.31 | 1,521,551 | +0.06(+0.13%) |
Apr 18, 2023 | 44.26 | 44.32 | 44.21 | 44.25 | 1,096,589 | +0.07(+0.15%) |
Apr 17, 2023 | 44.22 | 44.33 | 44.17 | 44.18 | 1,803,142 | -0.33(-0.73%) |
Apr 14, 2023 | 44.61 | 44.65 | 44.51 | 44.51 | 925,661 | -0.26(-0.58%) |
Apr 13, 2023 | 45.01 | 45.01 | 44.73 | 44.77 | 1,000,569 | -0.09(-0.19%) |
Apr 12, 2023 | 44.97 | 44.97 | 44.66 | 44.86 | 3,374,950 | +0.16(+0.36%) |
Apr 11, 2023 | 44.57 | 44.71 | 44.47 | 44.69 | 1,152,919 | +0.14(+0.32%) |
Apr 10, 2023 | 44.66 | 44.66 | 44.51 | 44.55 | 1,528,805 | -0.43(-0.96%) |
Apr 06, 2023 | 45.00 | 45.14 | 44.97 | 44.98 | 1,054,590 | -0.11(-0.23%) |
Apr 05, 2023 | 45.13 | 45.25 | 45.05 | 45.09 | 1,021,492 | +0.11(+0.23%) |
Apr 04, 2023 | 44.71 | 45.03 | 44.65 | 44.98 | 1,156,686 | +0.22(+0.49%) |
Apr 03, 2023 | 44.49 | 44.76 | 44.37 | 44.76 | 1,277,690 | +0.26(+0.57%) |
Mar 31, 2023 | 44.33 | 44.55 | 44.29 | 44.50 | 1,296,172 | +0.11(+0.26%) |
Mar 30, 2023 | 44.27 | 44.43 | 44.26 | 44.39 | 1,230,470 | +0.06(+0.13%) |
Mar 29, 2023 | 44.15 | 44.43 | 44.15 | 44.33 | 9,610,782 | +0.14(+0.32%) |
Mar 28, 2023 | 44.19 | 44.32 | 44.17 | 44.19 | 695,912 | -0.18(-0.41%) |
Mar 27, 2023 | 44.38 | 44.54 | 44.37 | 44.37 | 1,005,898 | -0.47(-1.04%) |
Mar 24, 2023 | 44.99 | 45.06 | 44.72 | 44.84 | 820,079 | -0.02(-0.04%) |
Mar 23, 2023 | 44.80 | 44.93 | 44.66 | 44.86 | 1,561,994 | +0.05(+0.11%) |
Mar 22, 2023 | 44.21 | 44.86 | 44.17 | 44.81 | 1,199,987 | +0.58(+1.32%) |
Mar 21, 2023 | 44.36 | 44.38 | 44.19 | 44.23 | 841,894 | -0.13(-0.30%) |
Mar 20, 2023 | 44.87 | 44.87 | 44.32 | 44.36 | 1,574,486 | -0.42(-0.94%) |
Mar 17, 2023 | 44.52 | 44.88 | 44.52 | 44.78 | 1,062,854 | +0.52(+1.17%) |
Mar 16, 2023 | 44.61 | 44.68 | 44.26 | 44.27 | 1,647,394 | -0.16(-0.37%) |
Mar 15, 2023 | 44.52 | 44.76 | 44.31 | 44.43 | 1,434,397 | +0.40(+0.91%) |
Mar 14, 2023 | 44.11 | 44.21 | 43.94 | 44.03 | 1,363,469 | -0.25(-0.56%) |
Mar 13, 2023 | 44.17 | 44.58 | 44.17 | 44.28 | 1,470,080 | +0.40(+0.92%) |
Mar 10, 2023 | 43.90 | 44.08 | 43.80 | 43.87 | 1,231,394 | +0.33(+0.75%) |
Mar 09, 2023 | 43.38 | 43.62 | 43.31 | 43.55 | 876,583 | +0.29(+0.66%) |
Mar 08, 2023 | 43.32 | 43.47 | 43.19 | 43.26 | 1,564,207 | -0.02(-0.04%) |
Mar 07, 2023 | 43.51 | 43.51 | 43.24 | 43.28 | 2,511,709 | -0.14(-0.33%) |
Mar 06, 2023 | 43.68 | 43.68 | 43.40 | 43.42 | 1,191,545 | -0.08(-0.18%) |
Mar 03, 2023 | 43.36 | 43.53 | 43.27 | 43.50 | 1,538,846 | +0.34(+0.80%) |
Mar 02, 2023 | 43.04 | 43.17 | 43.04 | 43.16 | 2,240,958 | -0.17(-0.40%) |