Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.78 | 48.28 | 47.76 | 48.28 | 1,867,442 | +0.40(+0.84%) |
Apr 27, 2023 | 47.23 | 47.91 | 47.23 | 47.87 | 1,071,169 | +0.90(+1.91%) |
Apr 26, 2023 | 47.27 | 47.37 | 46.89 | 46.98 | 1,219,466 | -0.18(-0.38%) |
Apr 25, 2023 | 47.70 | 47.74 | 47.14 | 47.15 | 1,281,508 | -0.79(-1.64%) |
Apr 24, 2023 | 47.86 | 48.00 | 47.72 | 47.94 | 1,115,985 | +0.03(+0.06%) |
Apr 21, 2023 | 47.91 | 47.96 | 47.68 | 47.91 | 2,884,106 | +0.05(+0.10%) |
Apr 20, 2023 | 47.79 | 48.09 | 47.70 | 47.86 | 3,195,863 | -0.30(-0.61%) |
Apr 19, 2023 | 47.89 | 48.26 | 47.89 | 48.16 | 3,906,335 | -0.01(-0.02%) |
Apr 18, 2023 | 48.30 | 48.39 | 48.00 | 48.17 | 1,137,213 | +0.06(+0.12%) |
Apr 17, 2023 | 47.89 | 48.12 | 47.79 | 48.11 | 1,689,482 | +0.17(+0.35%) |
Apr 14, 2023 | 47.96 | 48.25 | 47.66 | 47.94 | 1,351,606 | -0.11(-0.23%) |
Apr 13, 2023 | 47.59 | 48.09 | 47.53 | 48.05 | 1,211,919 | +0.60(+1.27%) |
Apr 12, 2023 | 47.89 | 47.94 | 47.37 | 47.45 | 1,620,036 | -0.20(-0.41%) |
Apr 11, 2023 | 47.66 | 47.81 | 47.54 | 47.65 | 1,151,675 | +0.03(+0.06%) |
Apr 10, 2023 | 47.26 | 47.62 | 47.17 | 47.62 | 1,014,626 | +0.09(+0.19%) |
Apr 06, 2023 | 47.25 | 47.57 | 47.12 | 47.53 | 1,181,180 | +0.15(+0.31%) |
Apr 05, 2023 | 47.42 | 47.49 | 47.16 | 47.38 | 1,000,191 | -0.15(-0.31%) |
Apr 04, 2023 | 47.89 | 47.92 | 47.37 | 47.53 | 1,150,806 | -0.28(-0.58%) |
Apr 03, 2023 | 47.61 | 47.86 | 47.51 | 47.80 | 2,019,164 | +0.14(+0.29%) |
Mar 31, 2023 | 47.06 | 47.69 | 47.06 | 47.67 | 1,494,740 | +0.71(+1.51%) |
Mar 30, 2023 | 47.01 | 47.06 | 46.75 | 46.96 | 1,069,788 | +0.28(+0.59%) |
Mar 29, 2023 | 46.43 | 46.73 | 46.38 | 46.68 | 3,959,688 | +0.66(+1.43%) |
Mar 28, 2023 | 46.03 | 46.13 | 45.79 | 46.02 | 1,345,280 | -0.08(-0.17%) |
Mar 27, 2023 | 46.29 | 46.40 | 46.00 | 46.10 | 4,131,848 | +0.11(+0.24%) |
Mar 24, 2023 | 45.55 | 46.02 | 45.29 | 45.99 | 1,770,077 | +0.26(+0.56%) |
Mar 23, 2023 | 45.97 | 46.46 | 45.41 | 45.73 | 1,132,920 | +0.10(+0.22%) |
Mar 22, 2023 | 46.41 | 46.84 | 45.63 | 45.64 | 1,457,322 | -0.78(-1.68%) |
Mar 21, 2023 | 46.20 | 46.50 | 46.07 | 46.41 | 1,174,047 | +0.62(+1.35%) |
Mar 20, 2023 | 45.48 | 45.86 | 45.40 | 45.80 | 1,674,219 | +0.39(+0.86%) |
Mar 17, 2023 | 45.83 | 45.89 | 45.22 | 45.40 | 1,350,644 | -0.51(-1.11%) |
Mar 16, 2023 | 44.91 | 45.97 | 44.81 | 45.91 | 2,363,173 | +0.78(+1.72%) |
Mar 15, 2023 | 44.69 | 45.16 | 44.50 | 45.14 | 2,705,955 | -0.29(-0.65%) |
Mar 14, 2023 | 45.32 | 45.66 | 44.91 | 45.43 | 1,208,518 | +0.73(+1.63%) |
Mar 13, 2023 | 44.28 | 45.28 | 44.13 | 44.71 | 2,404,896 | -0.09(-0.20%) |
Mar 10, 2023 | 45.44 | 45.64 | 44.60 | 44.79 | 2,622,160 | -0.72(-1.57%) |
Mar 09, 2023 | 46.44 | 46.67 | 45.39 | 45.51 | 1,309,282 | -0.89(-1.93%) |
Mar 08, 2023 | 46.35 | 46.49 | 46.13 | 46.40 | 1,599,476 | +0.06(+0.13%) |
Mar 07, 2023 | 47.05 | 47.07 | 46.26 | 46.35 | 1,361,719 | -0.70(-1.48%) |
Mar 06, 2023 | 47.13 | 47.41 | 46.98 | 47.04 | 1,127,823 | +0.00(+0.00%) |
Mar 03, 2023 | 46.48 | 47.07 | 46.44 | 47.04 | 1,074,779 | +0.76(+1.63%) |
Mar 02, 2023 | 45.69 | 46.39 | 45.64 | 46.29 | 1,934,868 | +0.34(+0.75%) |
Mar 01, 2023 | 46.04 | 46.17 | 45.79 | 45.94 | 1,495,236 | -0.18(-0.38%) |
Feb 28, 2023 | 46.20 | 46.45 | 46.10 | 46.12 | 2,101,644 | -0.16(-0.34%) |
Feb 27, 2023 | 46.51 | 46.68 | 46.16 | 46.28 | 1,147,599 | +0.16(+0.34%) |
Feb 24, 2023 | 46.01 | 46.20 | 45.79 | 46.12 | 1,522,593 | -0.50(-1.07%) |
Feb 23, 2023 | 46.73 | 46.78 | 46.09 | 46.62 | 2,121,580 | +0.26(+0.55%) |
Feb 22, 2023 | 46.50 | 46.67 | 46.20 | 46.37 | 1,419,384 | -0.06(-0.13%) |
Feb 21, 2023 | 46.92 | 47.01 | 46.39 | 46.42 | 1,595,556 | -0.98(-2.07%) |
Feb 17, 2023 | 47.30 | 47.42 | 47.01 | 47.41 | 1,222,939 | -0.15(-0.31%) |
Feb 16, 2023 | 47.64 | 48.07 | 47.52 | 47.55 | 1,246,141 | -0.66(-1.36%) |
Feb 15, 2023 | 47.76 | 48.21 | 47.65 | 48.21 | 1,227,431 | +0.21(+0.43%) |
Feb 14, 2023 | 47.81 | 48.25 | 47.48 | 48.00 | 1,245,604 | +0.05(+0.10%) |
Feb 13, 2023 | 47.52 | 47.99 | 47.43 | 47.96 | 1,182,840 | +0.55(+1.16%) |
Feb 10, 2023 | 47.19 | 47.45 | 47.07 | 47.41 | 1,336,311 | +0.08(+0.17%) |
Feb 09, 2023 | 48.15 | 48.22 | 47.20 | 47.33 | 1,534,425 | -0.46(-0.97%) |
Feb 08, 2023 | 48.06 | 48.23 | 47.69 | 47.79 | 1,307,094 | -0.48(-1.00%) |
Feb 07, 2023 | 47.57 | 48.43 | 47.39 | 48.27 | 1,844,369 | +0.59(+1.24%) |
Feb 06, 2023 | 47.69 | 47.84 | 47.48 | 47.68 | 1,730,505 | -0.30(-0.63%) |
Feb 03, 2023 | 47.87 | 48.52 | 47.83 | 47.99 | 2,755,955 | -0.52(-1.07%) |
Feb 02, 2023 | 48.29 | 48.71 | 48.08 | 48.51 | 1,341,811 | +0.74(+1.54%) |