Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.20 | 44.28 | 44.17 | 44.19 | 2,030,052 | -0.20(-0.46%) |
May 05, 2023 | 44.40 | 44.43 | 44.32 | 44.39 | 1,035,449 | -0.13(-0.28%) |
May 04, 2023 | 44.45 | 44.70 | 44.43 | 44.52 | 1,226,794 | -0.07(-0.15%) |
May 03, 2023 | 44.50 | 44.60 | 44.42 | 44.59 | 1,633,387 | +0.18(+0.41%) |
May 02, 2023 | 44.11 | 44.41 | 44.11 | 44.40 | 1,566,506 | +0.40(+0.92%) |
May 01, 2023 | 44.27 | 44.31 | 43.97 | 44.00 | 2,590,033 | -0.43(-0.98%) |
Apr 28, 2023 | 44.41 | 44.44 | 44.32 | 44.43 | 3,475,235 | +0.23(+0.52%) |
Apr 27, 2023 | 44.26 | 44.31 | 44.19 | 44.20 | 1,362,662 | -0.14(-0.32%) |
Apr 26, 2023 | 44.51 | 44.53 | 44.32 | 44.35 | 5,189,474 | -0.16(-0.37%) |
Apr 25, 2023 | 44.41 | 44.54 | 44.41 | 44.51 | 1,473,161 | +0.24(+0.54%) |
Apr 24, 2023 | 44.17 | 44.28 | 44.17 | 44.27 | 1,330,882 | +0.18(+0.41%) |
Apr 21, 2023 | 44.23 | 44.27 | 44.06 | 44.09 | 2,152,155 | -0.06(-0.13%) |
Apr 20, 2023 | 44.10 | 44.17 | 44.10 | 44.15 | 3,414,214 | +0.16(+0.37%) |
Apr 19, 2023 | 43.97 | 44.00 | 43.91 | 43.98 | 1,302,360 | -0.08(-0.17%) |
Apr 18, 2023 | 44.00 | 44.12 | 43.97 | 44.06 | 1,795,632 | +0.05(+0.11%) |
Apr 17, 2023 | 44.09 | 44.12 | 43.99 | 44.01 | 1,238,852 | -0.21(-0.48%) |
Apr 14, 2023 | 44.29 | 44.29 | 44.16 | 44.22 | 1,202,635 | -0.18(-0.41%) |
Apr 13, 2023 | 44.51 | 44.55 | 44.37 | 44.41 | 2,027,525 | -0.01(-0.02%) |
Apr 12, 2023 | 44.49 | 44.54 | 44.31 | 44.41 | 2,058,713 | +0.05(+0.11%) |
Apr 11, 2023 | 44.41 | 44.41 | 44.26 | 44.37 | 1,502,488 | +0.03(+0.07%) |
Apr 10, 2023 | 44.36 | 44.39 | 44.25 | 44.34 | 1,430,979 | -0.27(-0.60%) |
Apr 06, 2023 | 44.61 | 44.70 | 44.60 | 44.61 | 1,481,087 | -0.02(-0.04%) |
Apr 05, 2023 | 44.61 | 44.75 | 44.60 | 44.63 | 1,454,989 | +0.12(+0.26%) |
Apr 04, 2023 | 44.23 | 44.56 | 44.23 | 44.51 | 2,395,408 | +0.14(+0.32%) |
Apr 03, 2023 | 44.15 | 44.39 | 44.10 | 44.37 | 1,601,259 | +0.15(+0.34%) |
Mar 31, 2023 | 44.04 | 44.22 | 43.98 | 44.22 | 2,091,651 | +0.23(+0.52%) |
Mar 30, 2023 | 43.88 | 44.00 | 43.85 | 43.99 | 1,149,930 | +0.09(+0.20%) |
Mar 29, 2023 | 43.78 | 43.92 | 43.75 | 43.90 | 1,992,796 | +0.08(+0.18%) |
Mar 28, 2023 | 43.83 | 43.88 | 43.78 | 43.83 | 2,244,405 | -0.08(-0.17%) |
Mar 27, 2023 | 44.02 | 44.07 | 43.89 | 43.90 | 2,495,878 | -0.43(-0.97%) |
Mar 24, 2023 | 44.35 | 44.46 | 44.25 | 44.33 | 3,102,703 | +0.06(+0.13%) |
Mar 23, 2023 | 44.09 | 44.30 | 44.09 | 44.28 | 3,007,645 | +0.11(+0.24%) |
Mar 22, 2023 | 43.80 | 44.23 | 43.72 | 44.17 | 4,157,908 | +0.37(+0.85%) |
Mar 21, 2023 | 43.79 | 43.87 | 43.75 | 43.80 | 3,879,451 | -0.10(-0.22%) |
Mar 20, 2023 | 44.11 | 44.13 | 43.85 | 43.89 | 6,770,779 | -0.12(-0.28%) |
Mar 17, 2023 | 43.96 | 44.19 | 43.93 | 44.02 | 33,056,716 | +0.29(+0.66%) |
Mar 16, 2023 | 44.11 | 44.13 | 43.72 | 43.73 | 2,688,929 | -0.23(-0.52%) |
Mar 15, 2023 | 44.00 | 44.12 | 43.76 | 43.96 | 1,919,183 | +0.37(+0.86%) |
Mar 14, 2023 | 43.62 | 43.77 | 43.50 | 43.59 | 2,536,685 | -0.22(-0.50%) |
Mar 13, 2023 | 43.84 | 44.12 | 43.70 | 43.81 | 2,153,716 | +0.31(+0.70%) |
Mar 10, 2023 | 43.40 | 43.60 | 43.37 | 43.50 | 2,064,756 | +0.45(+1.05%) |
Mar 09, 2023 | 42.97 | 43.14 | 42.95 | 43.05 | 1,737,367 | +0.12(+0.29%) |
Mar 08, 2023 | 43.04 | 43.12 | 42.86 | 42.92 | 1,744,227 | -0.03(-0.07%) |
Mar 07, 2023 | 43.09 | 43.11 | 42.92 | 42.95 | 1,282,385 | -0.10(-0.22%) |
Mar 06, 2023 | 43.22 | 43.23 | 43.02 | 43.05 | 1,112,743 | -0.07(-0.16%) |
Mar 03, 2023 | 43.02 | 43.13 | 42.91 | 43.12 | 1,589,865 | +0.31(+0.72%) |
Mar 02, 2023 | 42.70 | 42.81 | 42.70 | 42.81 | 1,765,304 | -0.07(-0.16%) |