Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.25 | 46.49 | 46.25 | 46.49 | 34,572 | +0.26(+0.55%) |
Apr 27, 2023 | 45.81 | 46.25 | 45.62 | 46.23 | 24,578 | +0.52(+1.14%) |
Apr 26, 2023 | 45.86 | 45.92 | 45.67 | 45.71 | 22,276 | -0.17(-0.36%) |
Apr 25, 2023 | 45.85 | 46.15 | 45.85 | 45.88 | 78,384 | -0.20(-0.43%) |
Apr 24, 2023 | 46.03 | 46.13 | 45.91 | 46.07 | 20,771 | +0.14(+0.30%) |
Apr 21, 2023 | 45.96 | 46.01 | 45.84 | 45.94 | 12,163 | +0.04(+0.09%) |
Apr 20, 2023 | 45.79 | 45.93 | 45.76 | 45.90 | 44,409 | +0.04(+0.09%) |
Apr 19, 2023 | 46.15 | 46.15 | 45.75 | 45.86 | 86,940 | -0.09(-0.19%) |
Apr 18, 2023 | 45.75 | 45.95 | 45.62 | 45.95 | 20,358 | +0.17(+0.37%) |
Apr 17, 2023 | 45.51 | 45.78 | 45.51 | 45.78 | 11,013 | +0.44(+0.98%) |
Apr 14, 2023 | 45.66 | 45.70 | 45.30 | 45.34 | 13,129 | -0.31(-0.67%) |
Apr 13, 2023 | 45.62 | 45.68 | 45.36 | 45.64 | 79,033 | +0.07(+0.16%) |
Apr 12, 2023 | 45.80 | 45.88 | 45.57 | 45.57 | 16,680 | -0.27(-0.59%) |
Apr 11, 2023 | 45.71 | 45.91 | 45.59 | 45.84 | 24,211 | +0.23(+0.50%) |
Apr 10, 2023 | 45.47 | 45.62 | 45.29 | 45.61 | 31,210 | +0.09(+0.19%) |
Apr 06, 2023 | 45.51 | 45.62 | 45.42 | 45.52 | 15,371 | -0.02(-0.04%) |
Apr 05, 2023 | 45.54 | 45.70 | 45.42 | 45.54 | 52,467 | +0.13(+0.28%) |
Apr 04, 2023 | 45.98 | 45.98 | 45.28 | 45.41 | 22,369 | -0.48(-1.05%) |
Apr 03, 2023 | 45.56 | 45.99 | 45.56 | 45.90 | 34,308 | +0.26(+0.56%) |
Mar 31, 2023 | 45.35 | 45.68 | 45.35 | 45.64 | 42,138 | +0.35(+0.78%) |
Mar 30, 2023 | 45.30 | 45.41 | 45.08 | 45.29 | 101,645 | +0.07(+0.15%) |
Mar 29, 2023 | 45.30 | 45.40 | 45.14 | 45.22 | 83,493 | +0.27(+0.59%) |
Mar 28, 2023 | 44.93 | 45.19 | 44.91 | 44.95 | 88,871 | +0.07(+0.15%) |
Mar 27, 2023 | 44.63 | 44.95 | 44.63 | 44.88 | 177,304 | +0.40(+0.91%) |
Mar 24, 2023 | 43.71 | 44.51 | 43.71 | 44.48 | 19,255 | +0.81(+1.85%) |
Mar 23, 2023 | 43.97 | 44.18 | 43.51 | 43.67 | 25,450 | -0.06(-0.14%) |
Mar 22, 2023 | 44.19 | 44.43 | 43.73 | 43.73 | 46,219 | -0.45(-1.03%) |
Mar 21, 2023 | 44.16 | 44.27 | 43.92 | 44.18 | 63,271 | +0.32(+0.72%) |
Mar 20, 2023 | 43.52 | 44.05 | 43.52 | 43.87 | 24,441 | +0.51(+1.17%) |
Mar 17, 2023 | 43.95 | 43.95 | 43.24 | 43.36 | 13,070 | -0.62(-1.41%) |
Mar 16, 2023 | 43.81 | 43.98 | 43.66 | 43.98 | 17,224 | +0.06(+0.13%) |
Mar 15, 2023 | 43.72 | 43.92 | 43.31 | 43.92 | 36,692 | -0.08(-0.18%) |
Mar 14, 2023 | 43.84 | 44.01 | 43.63 | 44.00 | 46,598 | +0.57(+1.31%) |
Mar 13, 2023 | 43.22 | 43.98 | 43.22 | 43.43 | 30,980 | +0.01(+0.02%) |
Mar 10, 2023 | 43.77 | 43.91 | 43.29 | 43.42 | 29,348 | -0.39(-0.89%) |
Mar 09, 2023 | 44.49 | 44.49 | 43.78 | 43.82 | 35,432 | -0.52(-1.17%) |
Mar 08, 2023 | 44.34 | 44.34 | 44.10 | 44.34 | 12,381 | +0.08(+0.18%) |
Mar 07, 2023 | 44.57 | 44.62 | 44.11 | 44.26 | 45,492 | -0.33(-0.75%) |
Mar 06, 2023 | 44.63 | 44.70 | 44.42 | 44.59 | 90,431 | -0.18(-0.39%) |
Mar 03, 2023 | 44.60 | 44.80 | 44.41 | 44.77 | 140,265 | +0.15(+0.33%) |
Mar 02, 2023 | 43.91 | 44.66 | 43.91 | 44.62 | 25,679 | +0.71(+1.61%) |
Mar 01, 2023 | 44.05 | 44.05 | 43.49 | 43.91 | 103,749 | -0.17(-0.38%) |
Feb 28, 2023 | 44.58 | 44.58 | 44.08 | 44.08 | 49,216 | -0.55(-1.23%) |
Feb 27, 2023 | 45.04 | 45.04 | 44.56 | 44.63 | 49,121 | -0.20(-0.44%) |
Feb 24, 2023 | 44.94 | 44.94 | 44.68 | 44.83 | 36,559 | -0.29(-0.65%) |
Feb 23, 2023 | 45.43 | 45.52 | 44.83 | 45.12 | 40,772 | -0.30(-0.67%) |
Feb 22, 2023 | 45.23 | 45.61 | 45.23 | 45.42 | 58,200 | +0.21(+0.46%) |
Feb 21, 2023 | 45.35 | 45.44 | 45.17 | 45.22 | 32,723 | -0.14(-0.30%) |
Feb 17, 2023 | 44.70 | 45.40 | 44.70 | 45.36 | 78,602 | +0.58(+1.29%) |
Feb 16, 2023 | 44.68 | 44.99 | 44.58 | 44.78 | 91,962 | -0.07(-0.15%) |
Feb 15, 2023 | 44.55 | 44.85 | 44.38 | 44.85 | 29,974 | +0.26(+0.59%) |
Feb 14, 2023 | 45.02 | 45.06 | 44.58 | 44.58 | 73,056 | -0.50(-1.11%) |
Feb 13, 2023 | 44.81 | 45.11 | 44.71 | 45.08 | 244,059 | +0.29(+0.66%) |
Feb 10, 2023 | 44.53 | 44.80 | 44.45 | 44.79 | 143,134 | +0.37(+0.84%) |
Feb 09, 2023 | 44.77 | 44.89 | 44.34 | 44.41 | 77,992 | -0.18(-0.40%) |
Feb 08, 2023 | 44.87 | 44.87 | 44.47 | 44.59 | 117,272 | -0.42(-0.94%) |
Feb 07, 2023 | 45.16 | 45.16 | 44.59 | 45.01 | 42,484 | -0.19(-0.41%) |
Feb 06, 2023 | 44.78 | 45.26 | 44.78 | 45.20 | 41,212 | +0.24(+0.54%) |
Feb 03, 2023 | 45.14 | 45.23 | 44.62 | 44.95 | 96,811 | -0.15(-0.32%) |
Feb 02, 2023 | 45.31 | 45.31 | 44.85 | 45.10 | 131,072 | -0.27(-0.60%) |