Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.74 | 47.74 | 47.69 | 47.69 | 5,496,298 | -0.03(-0.06%) |
May 05, 2023 | 47.71 | 47.74 | 47.71 | 47.72 | 7,793,608 | -0.01(-0.02%) |
May 04, 2023 | 47.70 | 47.74 | 47.70 | 47.73 | 3,815,046 | +0.05(+0.10%) |
May 03, 2023 | 47.65 | 47.68 | 47.65 | 47.68 | 4,864,736 | +0.04(+0.08%) |
May 02, 2023 | 47.62 | 47.66 | 47.60 | 47.64 | 4,518,121 | +0.04(+0.08%) |
May 01, 2023 | 47.67 | 47.69 | 47.60 | 47.60 | 4,519,660 | -0.03(-0.07%) |
Apr 28, 2023 | 47.63 | 47.65 | 47.62 | 47.63 | 4,616,275 | +0.01(+0.02%) |
Apr 27, 2023 | 47.62 | 47.63 | 47.62 | 47.62 | 3,265,134 | -0.02(-0.04%) |
Apr 26, 2023 | 47.64 | 47.65 | 47.62 | 47.64 | 4,435,929 | +0.02(+0.04%) |
Apr 25, 2023 | 47.59 | 47.62 | 47.59 | 47.62 | 4,617,568 | +0.04(+0.08%) |
Apr 24, 2023 | 47.57 | 47.59 | 47.56 | 47.59 | 3,336,513 | +0.04(+0.08%) |
Apr 21, 2023 | 47.56 | 47.57 | 47.54 | 47.55 | 3,501,300 | +0.00(+0.00%) |
Apr 20, 2023 | 47.53 | 47.55 | 47.52 | 47.55 | 3,678,517 | +0.03(+0.06%) |
Apr 19, 2023 | 47.52 | 47.53 | 47.51 | 47.52 | 2,634,561 | +0.01(+0.02%) |
Apr 18, 2023 | 47.53 | 47.54 | 47.51 | 47.51 | 3,436,213 | -0.02(-0.04%) |
Apr 17, 2023 | 47.54 | 47.54 | 47.52 | 47.53 | 3,761,673 | -0.01(-0.02%) |
Apr 14, 2023 | 47.55 | 47.56 | 47.54 | 47.54 | 3,143,727 | -0.02(-0.04%) |
Apr 13, 2023 | 47.55 | 47.57 | 47.54 | 47.56 | 4,295,819 | +0.03(+0.06%) |
Apr 12, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 4,690,500 | +0.02(+0.04%) |
Apr 11, 2023 | 47.51 | 47.52 | 47.49 | 47.51 | 3,415,458 | -0.01(-0.02%) |
Apr 10, 2023 | 47.54 | 47.55 | 47.51 | 47.52 | 4,657,637 | -0.04(-0.08%) |
Apr 06, 2023 | 47.60 | 47.60 | 47.56 | 47.56 | 5,217,135 | +0.00(+0.00%) |
Apr 05, 2023 | 47.55 | 47.59 | 47.53 | 47.56 | 6,852,042 | +0.06(+0.12%) |
Apr 04, 2023 | 47.46 | 47.51 | 47.46 | 47.50 | 6,644,444 | +0.04(+0.08%) |
Apr 03, 2023 | 47.44 | 47.47 | 47.43 | 47.46 | 5,245,369 | +0.03(+0.06%) |
Mar 31, 2023 | 47.42 | 47.45 | 47.42 | 47.44 | 7,265,153 | +0.02(+0.04%) |
Mar 30, 2023 | 47.42 | 47.43 | 47.41 | 47.42 | 3,232,690 | +0.00(+0.00%) |
Mar 29, 2023 | 47.42 | 47.43 | 47.41 | 47.42 | 4,433,499 | +0.00(+0.00%) |
Mar 28, 2023 | 47.44 | 47.46 | 47.40 | 47.42 | 11,333,164 | -0.06(-0.12%) |
Mar 27, 2023 | 47.49 | 47.49 | 47.47 | 47.47 | 5,164,758 | +0.00(+0.00%) |
Mar 24, 2023 | 47.50 | 47.51 | 47.47 | 47.47 | 3,526,104 | +0.00(+0.00%) |
Mar 23, 2023 | 47.44 | 47.48 | 47.43 | 47.47 | 3,598,616 | +0.05(+0.10%) |
Mar 22, 2023 | 47.40 | 47.45 | 47.38 | 47.43 | 4,591,755 | +0.02(+0.04%) |
Mar 21, 2023 | 47.42 | 47.43 | 47.39 | 47.41 | 6,588,509 | -0.03(-0.06%) |
Mar 20, 2023 | 47.46 | 47.47 | 47.44 | 47.44 | 5,026,873 | +0.03(+0.06%) |
Mar 17, 2023 | 47.40 | 47.41 | 47.35 | 47.41 | 10,403,747 | -0.03(-0.06%) |
Mar 16, 2023 | 47.47 | 47.48 | 47.44 | 47.44 | 4,746,308 | -0.01(-0.02%) |
Mar 15, 2023 | 47.43 | 47.47 | 47.42 | 47.45 | 5,385,609 | +0.08(+0.18%) |
Mar 14, 2023 | 47.40 | 47.42 | 47.32 | 47.36 | 19,545,256 | -0.03(-0.06%) |
Mar 13, 2023 | 47.41 | 47.42 | 47.38 | 47.39 | 8,021,982 | +0.05(+0.10%) |
Mar 10, 2023 | 47.31 | 47.35 | 47.29 | 47.34 | 7,686,179 | +0.06(+0.12%) |
Mar 09, 2023 | 47.28 | 47.29 | 47.27 | 47.29 | 3,296,230 | +0.02(+0.04%) |
Mar 08, 2023 | 47.28 | 47.28 | 47.26 | 47.27 | 3,847,835 | -0.01(-0.02%) |
Mar 07, 2023 | 47.30 | 47.31 | 47.27 | 47.28 | 4,908,038 | -0.01(-0.02%) |
Mar 06, 2023 | 47.31 | 47.31 | 47.29 | 47.29 | 7,200,481 | +0.01(+0.02%) |
Mar 03, 2023 | 47.29 | 47.30 | 47.28 | 47.28 | 4,576,364 | +0.01(+0.02%) |
Mar 02, 2023 | 47.28 | 47.28 | 47.27 | 47.27 | 4,145,552 | +0.00(+0.00%) |