Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.18 | 47.62 | 47.10 | 47.62 | 137,728 | +0.40(+0.84%) |
Apr 27, 2023 | 46.69 | 47.32 | 46.55 | 47.23 | 203,059 | +1.09(+2.37%) |
Apr 26, 2023 | 46.36 | 46.61 | 46.10 | 46.14 | 151,866 | +0.16(+0.35%) |
Apr 25, 2023 | 46.61 | 46.71 | 45.98 | 45.98 | 439,767 | -0.93(-1.99%) |
Apr 24, 2023 | 47.01 | 47.16 | 46.59 | 46.91 | 267,067 | -0.09(-0.19%) |
Apr 21, 2023 | 46.93 | 47.12 | 46.71 | 47.00 | 172,689 | -0.01(-0.02%) |
Apr 20, 2023 | 46.91 | 47.35 | 46.81 | 47.01 | 142,300 | -0.31(-0.65%) |
Apr 19, 2023 | 47.02 | 47.48 | 46.99 | 47.32 | 221,868 | -0.07(-0.15%) |
Apr 18, 2023 | 47.60 | 47.66 | 47.18 | 47.39 | 403,675 | -0.01(-0.02%) |
Apr 17, 2023 | 47.15 | 47.40 | 46.99 | 47.40 | 146,638 | +0.13(+0.27%) |
Apr 14, 2023 | 47.20 | 47.52 | 46.82 | 47.27 | 263,365 | -0.10(-0.21%) |
Apr 13, 2023 | 46.67 | 47.42 | 46.67 | 47.37 | 201,739 | +0.86(+1.86%) |
Apr 12, 2023 | 47.23 | 47.23 | 46.41 | 46.50 | 260,972 | -0.33(-0.70%) |
Apr 11, 2023 | 46.98 | 47.11 | 46.77 | 46.83 | 173,409 | -0.17(-0.36%) |
Apr 10, 2023 | 46.70 | 47.05 | 46.45 | 47.00 | 274,866 | -0.07(-0.15%) |
Apr 06, 2023 | 46.46 | 47.12 | 46.34 | 47.07 | 234,758 | +0.32(+0.68%) |
Apr 05, 2023 | 47.10 | 47.10 | 46.45 | 46.75 | 209,397 | -0.49(-1.03%) |
Apr 04, 2023 | 47.48 | 47.58 | 47.05 | 47.24 | 244,710 | -0.26(-0.54%) |
Apr 03, 2023 | 47.39 | 47.50 | 47.06 | 47.50 | 517,034 | -0.10(-0.21%) |
Mar 31, 2023 | 46.95 | 47.59 | 46.82 | 47.59 | 360,959 | +0.80(+1.72%) |
Mar 30, 2023 | 46.83 | 46.85 | 46.52 | 46.79 | 462,169 | +0.36(+0.77%) |
Mar 29, 2023 | 46.15 | 46.47 | 46.03 | 46.43 | 222,326 | +0.77(+1.70%) |
Mar 28, 2023 | 45.86 | 45.90 | 45.27 | 45.66 | 359,360 | -0.09(-0.20%) |
Mar 27, 2023 | 46.14 | 46.34 | 45.68 | 45.75 | 486,322 | -0.31(-0.67%) |
Mar 24, 2023 | 45.66 | 46.06 | 45.40 | 46.06 | 185,915 | +0.18(+0.39%) |
Mar 23, 2023 | 46.02 | 46.54 | 45.45 | 45.88 | 321,269 | +0.47(+1.03%) |
Mar 22, 2023 | 46.26 | 46.76 | 45.41 | 45.41 | 328,042 | -0.68(-1.46%) |
Mar 21, 2023 | 45.83 | 46.20 | 45.63 | 46.09 | 273,631 | +0.63(+1.38%) |
Mar 20, 2023 | 45.28 | 45.51 | 44.97 | 45.46 | 283,321 | +0.17(+0.37%) |
Mar 17, 2023 | 45.59 | 45.80 | 44.96 | 45.29 | 323,122 | -0.30(-0.65%) |
Mar 16, 2023 | 44.34 | 45.63 | 44.19 | 45.59 | 365,340 | +1.05(+2.36%) |
Mar 15, 2023 | 43.90 | 44.54 | 43.70 | 44.54 | 194,441 | +0.17(+0.38%) |
Mar 14, 2023 | 43.98 | 44.59 | 43.89 | 44.37 | 299,078 | +0.91(+2.10%) |
Mar 13, 2023 | 43.04 | 44.03 | 42.66 | 43.46 | 416,093 | +0.08(+0.18%) |
Mar 10, 2023 | 44.15 | 44.22 | 43.12 | 43.38 | 431,173 | -0.68(-1.55%) |
Mar 09, 2023 | 45.11 | 45.33 | 44.05 | 44.06 | 252,527 | -0.90(-2.00%) |
Mar 08, 2023 | 44.83 | 45.09 | 44.63 | 44.97 | 254,975 | +0.10(+0.22%) |
Mar 07, 2023 | 45.31 | 45.52 | 44.76 | 44.87 | 139,181 | -0.52(-1.13%) |
Mar 06, 2023 | 45.57 | 46.00 | 45.36 | 45.38 | 411,705 | -0.08(-0.17%) |
Mar 03, 2023 | 44.78 | 45.46 | 44.72 | 45.46 | 144,435 | +0.88(+1.98%) |
Mar 02, 2023 | 43.94 | 44.65 | 43.78 | 44.58 | 123,242 | +0.34(+0.76%) |
Mar 01, 2023 | 44.45 | 44.58 | 44.09 | 44.24 | 165,192 | -0.23(-0.51%) |
Feb 28, 2023 | 44.41 | 44.86 | 44.41 | 44.47 | 102,774 | -0.04(-0.09%) |
Feb 27, 2023 | 44.67 | 44.92 | 44.46 | 44.51 | 227,052 | +0.23(+0.51%) |
Feb 24, 2023 | 44.25 | 44.38 | 44.04 | 44.28 | 966,942 | -0.70(-1.56%) |
Feb 23, 2023 | 45.15 | 45.20 | 44.41 | 44.99 | 163,281 | +0.33(+0.73%) |
Feb 22, 2023 | 44.69 | 44.97 | 44.46 | 44.66 | 154,086 | -0.01(-0.02%) |
Feb 21, 2023 | 45.32 | 45.40 | 44.67 | 44.67 | 251,272 | -1.15(-2.51%) |
Feb 17, 2023 | 45.87 | 45.87 | 45.36 | 45.82 | 296,147 | -0.27(-0.58%) |
Feb 16, 2023 | 46.33 | 46.77 | 46.08 | 46.08 | 188,113 | -0.76(-1.63%) |
Feb 15, 2023 | 46.29 | 46.90 | 46.13 | 46.85 | 263,220 | +0.35(+0.75%) |
Feb 14, 2023 | 46.07 | 46.61 | 45.71 | 46.50 | 209,040 | +0.30(+0.64%) |
Feb 13, 2023 | 45.76 | 46.28 | 45.56 | 46.20 | 260,612 | +0.65(+1.44%) |
Feb 10, 2023 | 45.61 | 45.75 | 45.20 | 45.55 | 217,076 | -0.30(-0.65%) |
Feb 09, 2023 | 46.83 | 46.87 | 45.63 | 45.85 | 219,206 | -0.42(-0.90%) |
Feb 08, 2023 | 46.93 | 47.00 | 46.17 | 46.26 | 210,228 | -0.77(-1.64%) |
Feb 07, 2023 | 46.21 | 47.18 | 45.95 | 47.04 | 500,817 | +0.89(+1.93%) |
Feb 06, 2023 | 46.17 | 46.51 | 46.00 | 46.14 | 407,701 | -0.52(-1.10%) |
Feb 03, 2023 | 46.52 | 47.51 | 46.33 | 46.66 | 562,888 | -0.69(-1.46%) |
Feb 02, 2023 | 46.82 | 47.63 | 46.65 | 47.35 | 904,560 | +1.51(+3.28%) |