Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.15 | 46.48 | 46.15 | 46.45 | 7,176 | +0.26(+0.56%) |
Apr 27, 2023 | 45.91 | 46.19 | 45.91 | 46.19 | 19,360 | +0.47(+1.03%) |
Apr 26, 2023 | 45.91 | 45.91 | 45.70 | 45.72 | 11,300 | +0.14(+0.32%) |
Apr 25, 2023 | 46.01 | 46.01 | 45.43 | 45.57 | 21,406 | -0.96(-2.06%) |
Apr 24, 2023 | 46.60 | 46.60 | 46.36 | 46.53 | 13,892 | -0.03(-0.06%) |
Apr 21, 2023 | 46.67 | 46.67 | 46.45 | 46.56 | 11,125 | -0.39(-0.84%) |
Apr 20, 2023 | 47.06 | 47.35 | 46.93 | 46.95 | 18,724 | -0.30(-0.63%) |
Apr 19, 2023 | 47.16 | 47.29 | 47.15 | 47.25 | 8,924 | -0.43(-0.91%) |
Apr 18, 2023 | 47.69 | 47.73 | 47.59 | 47.69 | 14,706 | -0.11(-0.23%) |
Apr 17, 2023 | 47.79 | 47.83 | 47.60 | 47.80 | 7,781 | +0.10(+0.21%) |
Apr 14, 2023 | 47.82 | 47.83 | 47.47 | 47.70 | 7,915 | -0.12(-0.26%) |
Apr 13, 2023 | 47.98 | 48.01 | 47.63 | 47.82 | 123,363 | +0.48(+1.01%) |
Apr 12, 2023 | 47.69 | 47.69 | 47.33 | 47.34 | 5,270 | -0.16(-0.35%) |
Apr 11, 2023 | 47.44 | 47.66 | 47.44 | 47.51 | 32,714 | +0.47(+0.99%) |
Apr 10, 2023 | 46.82 | 47.04 | 46.82 | 47.04 | 26,251 | +0.06(+0.12%) |
Apr 06, 2023 | 46.87 | 47.03 | 46.87 | 46.98 | 1,579 | +0.20(+0.43%) |
Apr 05, 2023 | 46.99 | 47.15 | 46.74 | 46.78 | 9,139 | -0.36(-0.75%) |
Apr 04, 2023 | 47.15 | 47.20 | 47.14 | 47.14 | 1,948 | -0.09(-0.19%) |
Apr 03, 2023 | 47.10 | 47.23 | 47.08 | 47.23 | 9,839 | +0.10(+0.21%) |
Mar 31, 2023 | 47.23 | 47.27 | 46.97 | 47.13 | 8,501 | -0.05(-0.11%) |
Mar 30, 2023 | 47.25 | 47.25 | 47.00 | 47.18 | 1,505 | +0.50(+1.07%) |
Mar 29, 2023 | 46.52 | 46.79 | 46.48 | 46.68 | 23,283 | +0.12(+0.25%) |
Mar 28, 2023 | 46.44 | 46.57 | 46.33 | 46.57 | 49,650 | +0.57(+1.25%) |
Mar 27, 2023 | 45.94 | 46.07 | 45.82 | 45.99 | 17,107 | -0.18(-0.38%) |
Mar 24, 2023 | 45.96 | 46.17 | 45.86 | 46.17 | 14,712 | -0.06(-0.12%) |
Mar 23, 2023 | 45.97 | 46.74 | 45.97 | 46.23 | 10,676 | +0.34(+0.74%) |
Mar 22, 2023 | 46.08 | 46.10 | 45.88 | 45.88 | 10,453 | +0.09(+0.20%) |
Mar 21, 2023 | 45.75 | 45.79 | 45.55 | 45.79 | 7,416 | +0.40(+0.88%) |
Mar 20, 2023 | 45.27 | 45.45 | 45.27 | 45.39 | 4,666 | +0.15(+0.33%) |
Mar 17, 2023 | 45.26 | 45.31 | 45.08 | 45.24 | 3,840 | -0.23(-0.50%) |
Mar 16, 2023 | 44.93 | 45.51 | 44.80 | 45.47 | 23,087 | +0.62(+1.38%) |
Mar 15, 2023 | 44.83 | 44.95 | 44.57 | 44.85 | 7,715 | -0.82(-1.79%) |
Mar 14, 2023 | 45.48 | 45.76 | 45.48 | 45.67 | 6,086 | -0.01(-0.02%) |
Mar 13, 2023 | 45.70 | 45.91 | 45.65 | 45.68 | 5,643 | -0.09(-0.19%) |
Mar 10, 2023 | 46.17 | 46.20 | 45.76 | 45.76 | 1,555 | -0.31(-0.67%) |
Mar 09, 2023 | 46.52 | 46.53 | 46.07 | 46.07 | 3,775 | -0.81(-1.72%) |
Mar 08, 2023 | 46.88 | 47.01 | 46.80 | 46.88 | 14,219 | +0.13(+0.29%) |
Mar 07, 2023 | 47.10 | 47.10 | 46.71 | 46.74 | 8,258 | -0.64(-1.36%) |
Mar 06, 2023 | 47.71 | 47.71 | 47.37 | 47.39 | 3,229 | -0.04(-0.08%) |
Mar 03, 2023 | 47.27 | 47.77 | 47.27 | 47.43 | 3,789 | +0.29(+0.61%) |
Mar 02, 2023 | 46.94 | 47.14 | 46.88 | 47.14 | 31,160 | +0.28(+0.59%) |
Mar 01, 2023 | 46.86 | 46.94 | 46.75 | 46.86 | 9,522 | +0.84(+1.83%) |
Feb 28, 2023 | 46.23 | 46.24 | 46.02 | 46.02 | 1,485 | -0.26(-0.56%) |
Feb 27, 2023 | 46.30 | 46.30 | 46.21 | 46.27 | 7,298 | +0.12(+0.25%) |
Feb 24, 2023 | 46.14 | 46.18 | 46.02 | 46.16 | 3,783 | -0.89(-1.89%) |
Feb 23, 2023 | 47.21 | 47.28 | 46.78 | 47.05 | 9,824 | +0.28(+0.61%) |
Feb 22, 2023 | 46.95 | 46.95 | 46.71 | 46.76 | 5,195 | -0.21(-0.45%) |
Feb 21, 2023 | 47.25 | 47.38 | 46.97 | 46.97 | 13,271 | -0.31(-0.65%) |
Feb 17, 2023 | 47.08 | 47.54 | 47.08 | 47.28 | 15,348 | -0.35(-0.74%) |
Feb 16, 2023 | 47.51 | 47.81 | 47.51 | 47.63 | 8,488 | +0.06(+0.13%) |
Feb 15, 2023 | 47.27 | 47.57 | 47.27 | 47.57 | 2,587 | -0.34(-0.70%) |
Feb 14, 2023 | 47.68 | 48.09 | 47.68 | 47.91 | 6,630 | -0.08(-0.17%) |
Feb 13, 2023 | 47.89 | 48.04 | 47.89 | 47.99 | 2,441 | +0.42(+0.88%) |
Feb 10, 2023 | 47.76 | 47.76 | 47.54 | 47.57 | 15,681 | -0.57(-1.18%) |
Feb 09, 2023 | 48.48 | 48.48 | 48.01 | 48.14 | 6,814 | +0.12(+0.26%) |
Feb 08, 2023 | 47.98 | 48.11 | 47.80 | 48.01 | 11,616 | -0.08(-0.17%) |
Feb 07, 2023 | 47.92 | 48.13 | 47.67 | 48.09 | 15,970 | +0.26(+0.55%) |
Feb 06, 2023 | 47.68 | 47.90 | 47.68 | 47.83 | 1,208 | -0.51(-1.05%) |
Feb 03, 2023 | 48.88 | 48.89 | 48.34 | 48.34 | 16,143 | -0.94(-1.91%) |
Feb 02, 2023 | 49.35 | 49.43 | 49.19 | 49.28 | 8,692 | -0.19(-0.39%) |