Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.45 | 46.49 | 46.38 | 46.49 | 23,573 | +0.12(+0.25%) |
Mar 30, 2023 | 46.32 | 46.40 | 46.32 | 46.38 | 11,795 | +0.02(+0.04%) |
Mar 29, 2023 | 46.21 | 46.36 | 46.21 | 46.36 | 7,027 | +0.03(+0.06%) |
Mar 28, 2023 | 46.59 | 46.59 | 46.28 | 46.33 | 9,154 | -0.08(-0.17%) |
Mar 27, 2023 | 46.41 | 46.53 | 46.40 | 46.40 | 9,309 | -0.21(-0.45%) |
Mar 24, 2023 | 46.79 | 46.79 | 46.59 | 46.62 | 7,947 | -0.02(-0.05%) |
Mar 23, 2023 | 46.50 | 46.64 | 46.48 | 46.64 | 12,095 | +0.14(+0.30%) |
Mar 22, 2023 | 46.27 | 46.50 | 46.15 | 46.50 | 15,768 | +0.42(+0.91%) |
Mar 21, 2023 | 45.94 | 46.29 | 45.90 | 46.08 | 50,078 | -0.23(-0.50%) |
Mar 20, 2023 | 46.33 | 46.39 | 46.25 | 46.31 | 29,502 | -0.10(-0.21%) |
Mar 17, 2023 | 46.30 | 46.42 | 46.30 | 46.40 | 3,985 | +0.28(+0.60%) |
Mar 16, 2023 | 46.42 | 46.42 | 46.13 | 46.13 | 7,735 | -0.20(-0.43%) |
Mar 15, 2023 | 46.31 | 46.40 | 46.22 | 46.33 | 11,612 | +0.19(+0.41%) |
Mar 14, 2023 | 46.08 | 46.19 | 46.04 | 46.14 | 9,256 | -0.17(-0.37%) |
Mar 13, 2023 | 46.14 | 46.51 | 46.14 | 46.31 | 10,209 | +0.26(+0.57%) |
Mar 10, 2023 | 46.02 | 46.07 | 45.94 | 46.05 | 68,215 | +0.29(+0.63%) |
Mar 09, 2023 | 45.72 | 45.82 | 45.72 | 45.76 | 13,974 | +0.13(+0.29%) |
Mar 08, 2023 | 45.69 | 45.73 | 45.62 | 45.63 | 7,578 | -0.12(-0.27%) |
Mar 07, 2023 | 45.80 | 45.80 | 45.70 | 45.75 | 42,414 | -0.02(-0.04%) |
Mar 06, 2023 | 45.83 | 45.84 | 45.76 | 45.77 | 7,842 | -0.04(-0.08%) |
Mar 03, 2023 | 45.75 | 45.81 | 45.74 | 45.81 | 25,126 | +0.11(+0.25%) |
Mar 02, 2023 | 45.72 | 45.73 | 45.66 | 45.70 | 8,556 | -0.05(-0.10%) |
Mar 01, 2023 | 45.81 | 45.83 | 45.71 | 45.74 | 9,771 | -0.13(-0.29%) |
Feb 28, 2023 | 45.93 | 45.93 | 45.77 | 45.88 | 15,857 | +0.03(+0.06%) |
Feb 27, 2023 | 45.69 | 45.88 | 45.69 | 45.85 | 9,602 | +0.09(+0.19%) |
Feb 24, 2023 | 45.85 | 45.86 | 45.65 | 45.76 | 51,342 | -0.14(-0.31%) |
Feb 23, 2023 | 45.89 | 45.94 | 45.88 | 45.91 | 12,418 | +0.06(+0.12%) |
Feb 22, 2023 | 45.91 | 45.95 | 45.85 | 45.85 | 57,300 | -0.01(-0.02%) |
Feb 21, 2023 | 45.92 | 45.97 | 45.85 | 45.86 | 32,948 | -0.19(-0.41%) |
Feb 17, 2023 | 45.96 | 46.05 | 45.96 | 46.05 | 8,126 | +0.08(+0.17%) |
Feb 16, 2023 | 45.88 | 46.05 | 45.88 | 45.97 | 19,449 | -0.01(-0.03%) |
Feb 15, 2023 | 46.02 | 46.02 | 45.95 | 45.99 | 10,999 | -0.02(-0.04%) |
Feb 14, 2023 | 46.01 | 46.10 | 45.98 | 46.01 | 16,372 | -0.12(-0.26%) |
Feb 13, 2023 | 46.09 | 46.36 | 46.06 | 46.13 | 137,059 | +0.04(+0.08%) |
Feb 10, 2023 | 46.14 | 46.17 | 46.09 | 46.09 | 8,122 | -0.11(-0.25%) |
Feb 09, 2023 | 46.25 | 46.29 | 46.14 | 46.20 | 10,368 | +0.01(+0.02%) |
Feb 08, 2023 | 46.24 | 46.28 | 46.10 | 46.19 | 46,918 | +0.00(+0.00%) |
Feb 07, 2023 | 46.23 | 46.26 | 46.18 | 46.19 | 9,188 | +0.00(+0.00%) |
Feb 06, 2023 | 46.17 | 46.23 | 46.17 | 46.19 | 17,013 | -0.15(-0.33%) |
Feb 03, 2023 | 46.44 | 46.47 | 46.34 | 46.35 | 76,041 | -0.19(-0.41%) |
Feb 02, 2023 | 46.64 | 46.64 | 46.54 | 46.54 | 10,309 | +0.01(+0.02%) |
Feb 01, 2023 | 46.40 | 46.53 | 46.34 | 46.53 | 17,998 | +0.15(+0.33%) |
Jan 31, 2023 | 46.35 | 46.37 | 46.29 | 46.37 | 30,114 | +0.11(+0.25%) |
Jan 30, 2023 | 46.24 | 46.40 | 46.22 | 46.26 | 9,806 | -0.07(-0.14%) |
Jan 27, 2023 | 46.31 | 46.34 | 46.27 | 46.33 | 93,053 | +0.01(+0.03%) |
Jan 26, 2023 | 46.37 | 46.37 | 46.29 | 46.31 | 5,467 | +0.01(+0.03%) |
Jan 25, 2023 | 46.33 | 46.34 | 46.28 | 46.30 | 4,319 | +0.03(+0.06%) |
Jan 24, 2023 | 46.25 | 46.29 | 46.23 | 46.27 | 30,564 | +0.03(+0.06%) |
Jan 23, 2023 | 46.25 | 46.30 | 46.23 | 46.25 | 27,844 | -0.02(-0.04%) |
Jan 20, 2023 | 46.34 | 46.35 | 46.25 | 46.26 | 1,949,759 | -0.10(-0.22%) |
Jan 19, 2023 | 46.37 | 46.41 | 46.34 | 46.36 | 18,200 | -0.03(-0.07%) |
Jan 18, 2023 | 46.48 | 46.48 | 46.38 | 46.40 | 26,969 | +0.20(+0.43%) |
Jan 17, 2023 | 46.19 | 46.25 | 46.18 | 46.20 | 333,941 | +0.03(+0.06%) |
Jan 13, 2023 | 46.40 | 46.40 | 46.16 | 46.17 | 29,096 | -0.09(-0.19%) |
Jan 12, 2023 | 46.17 | 46.29 | 46.17 | 46.25 | 37,033 | +0.17(+0.37%) |
Jan 11, 2023 | 46.13 | 46.13 | 46.05 | 46.08 | 24,047 | +0.05(+0.10%) |
Jan 10, 2023 | 46.02 | 46.05 | 45.98 | 46.04 | 56,478 | -0.01(-0.02%) |
Jan 09, 2023 | 46.01 | 46.09 | 46.01 | 46.05 | 16,813 | +0.05(+0.10%) |
Jan 06, 2023 | 45.73 | 46.00 | 45.73 | 46.00 | 41,611 | +0.29(+0.63%) |
Jan 05, 2023 | 45.68 | 45.75 | 45.68 | 45.71 | 45,873 | -0.09(-0.19%) |
Jan 04, 2023 | 45.77 | 45.85 | 45.77 | 45.80 | 15,234 | +0.08(+0.17%) |