Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 0 | -0.02(-0.03%) |
May 05, 2023 | 45.71 | 45.79 | 45.71 | 45.79 | 227 | +0.73(+1.61%) |
May 04, 2023 | 44.96 | 45.06 | 44.96 | 45.06 | 536 | -0.16(-0.35%) |
May 03, 2023 | 45.30 | 45.30 | 45.22 | 45.22 | 2,476 | +0.08(+0.19%) |
May 02, 2023 | 45.08 | 45.14 | 45.08 | 45.14 | 1,738 | -0.54(-1.18%) |
May 01, 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 1 | -0.03(-0.08%) |
Apr 28, 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 0 | +0.00(+0.01%) |
Apr 27, 2023 | 45.70 | 45.71 | 45.70 | 45.71 | 219 | +0.55(+1.23%) |
Apr 26, 2023 | 45.18 | 45.21 | 45.15 | 45.15 | 10,830 | -0.00(-0.01%) |
Apr 25, 2023 | 45.34 | 45.34 | 45.16 | 45.16 | 1,498 | -0.66(-1.44%) |
Apr 24, 2023 | 45.78 | 45.82 | 45.78 | 45.82 | 174 | +0.18(+0.40%) |
Apr 21, 2023 | 45.53 | 45.63 | 45.53 | 45.63 | 8,505 | +0.26(+0.57%) |
Apr 20, 2023 | 45.26 | 45.37 | 45.26 | 45.37 | 733 | -0.01(-0.02%) |
Apr 19, 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 85 | -0.15(-0.33%) |
Apr 18, 2023 | 45.52 | 45.53 | 45.52 | 45.53 | 3,148 | +0.28(+0.61%) |
Apr 17, 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 87 | -0.08(-0.17%) |
Apr 14, 2023 | 45.23 | 45.35 | 45.23 | 45.34 | 391 | -0.19(-0.43%) |
Apr 13, 2023 | 45.51 | 45.53 | 45.51 | 45.53 | 868 | +0.58(+1.30%) |
Apr 12, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 1 | +0.27(+0.61%) |
Apr 11, 2023 | 44.62 | 44.77 | 44.62 | 44.68 | 3,212 | +0.14(+0.31%) |
Apr 10, 2023 | 44.16 | 44.54 | 44.16 | 44.54 | 776 | -0.04(-0.09%) |
Apr 06, 2023 | 44.59 | 44.59 | 44.58 | 44.58 | 358 | +0.23(+0.51%) |
Apr 05, 2023 | 44.51 | 44.51 | 44.27 | 44.35 | 7,775 | -0.29(-0.64%) |
Apr 04, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 7 | -0.05(-0.11%) |
Apr 03, 2023 | 44.69 | 44.69 | 44.69 | 44.69 | 5 | +0.45(+1.02%) |
Mar 31, 2023 | 44.26 | 44.26 | 44.23 | 44.23 | 207 | +0.21(+0.48%) |
Mar 30, 2023 | 44.07 | 44.08 | 44.00 | 44.02 | 1,208 | +0.53(+1.21%) |
Mar 29, 2023 | 43.40 | 43.49 | 43.40 | 43.49 | 2,204 | +0.52(+1.21%) |
Mar 28, 2023 | 42.92 | 42.98 | 42.92 | 42.98 | 59,223 | +0.03(+0.07%) |
Mar 27, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 1 | +0.46(+1.07%) |
Mar 24, 2023 | 42.29 | 42.49 | 42.29 | 42.49 | 184 | -0.25(-0.60%) |
Mar 23, 2023 | 42.74 | 42.74 | 42.74 | 42.74 | 1 | -0.04(-0.09%) |
Mar 22, 2023 | 42.94 | 42.94 | 42.78 | 42.78 | 862 | -0.14(-0.33%) |
Mar 21, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 10 | +0.57(+1.34%) |
Mar 20, 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 74 | +0.65(+1.55%) |
Mar 17, 2023 | 41.63 | 41.71 | 41.63 | 41.71 | 467 | -0.44(-1.04%) |
Mar 16, 2023 | 41.84 | 42.15 | 41.84 | 42.15 | 139 | +0.70(+1.69%) |
Mar 15, 2023 | 41.45 | 41.45 | 41.44 | 41.44 | 282 | -1.33(-3.10%) |
Mar 14, 2023 | 42.83 | 42.83 | 42.66 | 42.77 | 1,192 | +0.45(+1.07%) |
Mar 13, 2023 | 42.49 | 42.49 | 42.32 | 42.32 | 411 | -0.23(-0.55%) |
Mar 10, 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 102 | -0.39(-0.92%) |
Mar 09, 2023 | 43.33 | 43.38 | 42.95 | 42.95 | 2,409 | -0.26(-0.60%) |
Mar 08, 2023 | 43.33 | 43.33 | 43.21 | 43.21 | 533 | +0.18(+0.42%) |
Mar 07, 2023 | 43.46 | 43.46 | 43.03 | 43.03 | 982 | -0.77(-1.75%) |
Mar 06, 2023 | 43.89 | 43.89 | 43.77 | 43.80 | 644 | -0.06(-0.14%) |
Mar 03, 2023 | 43.56 | 43.88 | 43.55 | 43.86 | 617 | +0.58(+1.34%) |
Mar 02, 2023 | 43.09 | 43.27 | 43.05 | 43.27 | 1,851 | +0.04(+0.09%) |