Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.81 | 47.86 | 47.63 | 47.81 | 2,332,010 | +0.03(+0.06%) |
May 05, 2023 | 47.35 | 47.91 | 47.33 | 47.78 | 2,658,129 | +0.86(+1.83%) |
May 04, 2023 | 47.11 | 47.16 | 46.77 | 46.93 | 4,125,927 | -0.32(-0.67%) |
May 03, 2023 | 47.63 | 47.93 | 47.23 | 47.24 | 4,117,699 | -0.34(-0.72%) |
May 02, 2023 | 48.02 | 48.04 | 47.23 | 47.59 | 3,861,395 | -0.55(-1.15%) |
May 01, 2023 | 48.13 | 48.36 | 48.09 | 48.14 | 4,425,325 | -0.03(-0.06%) |
Apr 28, 2023 | 47.67 | 48.17 | 47.65 | 48.17 | 2,775,470 | +0.42(+0.89%) |
Apr 27, 2023 | 47.14 | 47.79 | 47.11 | 47.74 | 2,297,640 | +0.90(+1.91%) |
Apr 26, 2023 | 47.11 | 47.23 | 46.77 | 46.85 | 3,616,485 | -0.19(-0.40%) |
Apr 25, 2023 | 47.57 | 47.61 | 47.03 | 47.04 | 2,791,194 | -0.76(-1.59%) |
Apr 24, 2023 | 47.71 | 47.83 | 47.56 | 47.79 | 1,847,296 | +0.05(+0.10%) |
Apr 21, 2023 | 47.73 | 47.79 | 47.51 | 47.74 | 2,187,580 | +0.04(+0.08%) |
Apr 20, 2023 | 47.62 | 47.91 | 47.51 | 47.71 | 2,733,816 | -0.28(-0.57%) |
Apr 19, 2023 | 47.74 | 48.07 | 47.74 | 47.98 | 1,894,334 | +0.01(+0.02%) |
Apr 18, 2023 | 48.12 | 48.15 | 47.81 | 47.97 | 2,870,345 | +0.03(+0.06%) |
Apr 17, 2023 | 47.74 | 47.94 | 47.62 | 47.94 | 4,207,506 | +0.16(+0.33%) |
Apr 14, 2023 | 47.80 | 48.07 | 47.49 | 47.78 | 3,246,317 | -0.09(-0.19%) |
Apr 13, 2023 | 47.38 | 47.93 | 47.34 | 47.87 | 19,768,932 | +0.60(+1.27%) |
Apr 12, 2023 | 47.70 | 47.73 | 47.19 | 47.27 | 4,834,572 | -0.17(-0.35%) |
Apr 11, 2023 | 47.50 | 47.62 | 47.36 | 47.44 | 2,488,197 | -0.01(-0.02%) |
Apr 10, 2023 | 47.09 | 47.45 | 47.02 | 47.45 | 2,452,845 | +0.05(+0.10%) |
Apr 06, 2023 | 47.11 | 47.41 | 46.99 | 47.40 | 2,026,300 | +0.21(+0.44%) |
Apr 05, 2023 | 47.24 | 47.31 | 47.01 | 47.19 | 3,065,362 | -0.15(-0.31%) |
Apr 04, 2023 | 47.67 | 47.71 | 47.17 | 47.34 | 2,451,510 | -0.27(-0.56%) |
Apr 03, 2023 | 47.36 | 47.64 | 47.30 | 47.61 | 3,348,520 | +0.18(+0.37%) |
Mar 31, 2023 | 46.87 | 47.45 | 46.86 | 47.43 | 3,141,073 | +0.67(+1.43%) |
Mar 30, 2023 | 46.81 | 46.82 | 46.53 | 46.76 | 2,348,359 | +0.28(+0.59%) |
Mar 29, 2023 | 46.31 | 46.51 | 46.18 | 46.48 | 4,931,427 | +0.65(+1.42%) |
Mar 28, 2023 | 45.84 | 45.91 | 45.60 | 45.83 | 2,515,204 | -0.09(-0.19%) |
Mar 27, 2023 | 46.11 | 46.20 | 45.81 | 45.92 | 3,267,051 | +0.10(+0.21%) |
Mar 24, 2023 | 45.37 | 45.83 | 45.10 | 45.82 | 3,283,400 | +0.28(+0.61%) |
Mar 23, 2023 | 45.76 | 46.24 | 45.21 | 45.55 | 5,611,546 | +0.12(+0.26%) |
Mar 22, 2023 | 46.19 | 46.60 | 45.41 | 45.43 | 3,035,101 | -0.75(-1.62%) |
Mar 21, 2023 | 46.01 | 46.25 | 45.81 | 46.18 | 2,360,688 | +0.58(+1.27%) |
Mar 20, 2023 | 45.26 | 45.64 | 45.18 | 45.60 | 4,682,322 | +0.43(+0.94%) |
Mar 17, 2023 | 45.55 | 45.67 | 44.99 | 45.17 | 4,402,740 | -0.52(-1.14%) |
Mar 16, 2023 | 44.63 | 45.73 | 44.56 | 45.69 | 7,663,104 | +0.78(+1.73%) |
Mar 15, 2023 | 44.52 | 44.93 | 44.27 | 44.92 | 11,173,311 | -0.27(-0.61%) |
Mar 14, 2023 | 45.04 | 45.39 | 44.65 | 45.19 | 4,417,907 | +0.75(+1.68%) |
Mar 13, 2023 | 44.04 | 45.03 | 43.91 | 44.45 | 6,552,139 | -0.09(-0.20%) |
Mar 10, 2023 | 45.10 | 45.36 | 44.34 | 44.53 | 4,799,586 | -0.63(-1.39%) |
Mar 09, 2023 | 46.10 | 46.31 | 45.06 | 45.16 | 3,013,924 | -0.86(-1.88%) |
Mar 08, 2023 | 45.95 | 46.11 | 45.76 | 46.02 | 3,124,542 | +0.08(+0.17%) |
Mar 07, 2023 | 46.64 | 46.68 | 45.87 | 45.95 | 3,853,106 | -0.70(-1.49%) |
Mar 06, 2023 | 46.73 | 47.01 | 46.61 | 46.64 | 2,313,359 | +0.01(+0.02%) |
Mar 03, 2023 | 46.10 | 46.66 | 46.04 | 46.63 | 2,153,311 | +0.75(+1.63%) |
Mar 02, 2023 | 45.32 | 45.99 | 45.27 | 45.89 | 2,029,465 | +0.34(+0.75%) |