Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 190 | +0.49(+1.12%) |
Apr 27, 2023 | 44.05 | 44.05 | 43.91 | 43.93 | 1,333 | -0.19(-0.42%) |
Apr 26, 2023 | 44.46 | 44.46 | 44.11 | 44.11 | 1,027 | -0.32(-0.72%) |
Apr 25, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 12 | +0.23(+0.52%) |
Apr 24, 2023 | 44.03 | 44.20 | 44.03 | 44.20 | 638 | +0.28(+0.64%) |
Apr 21, 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 100 | +0.04(+0.10%) |
Apr 20, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 257 | +0.21(+0.47%) |
Apr 19, 2023 | 43.69 | 43.69 | 43.66 | 43.67 | 342 | -0.31(-0.71%) |
Apr 18, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 102 | +0.28(+0.63%) |
Apr 17, 2023 | 43.94 | 43.94 | 43.68 | 43.71 | 3,011 | -0.39(-0.89%) |
Apr 14, 2023 | 44.15 | 44.15 | 43.97 | 44.10 | 1,135 | -0.16(-0.37%) |
Apr 13, 2023 | 44.27 | 44.30 | 44.26 | 44.26 | 2,387 | +0.07(+0.15%) |
Apr 12, 2023 | 44.44 | 44.45 | 44.20 | 44.20 | 723 | -0.26(-0.59%) |
Apr 11, 2023 | 44.40 | 44.49 | 44.39 | 44.46 | 609 | -0.04(-0.08%) |
Apr 10, 2023 | 44.53 | 44.53 | 44.27 | 44.50 | 1,028 | -0.20(-0.46%) |
Apr 06, 2023 | 44.66 | 44.77 | 44.66 | 44.70 | 1,237 | -0.00(-0.00%) |
Apr 05, 2023 | 44.43 | 44.70 | 44.43 | 44.70 | 693 | +0.27(+0.61%) |
Apr 04, 2023 | 44.42 | 44.53 | 44.42 | 44.43 | 572 | +0.01(+0.03%) |
Apr 03, 2023 | 44.41 | 44.44 | 44.25 | 44.42 | 2,664 | +0.06(+0.15%) |
Mar 31, 2023 | 44.08 | 44.36 | 44.07 | 44.36 | 1,265 | +0.58(+1.34%) |
Mar 30, 2023 | 43.72 | 43.77 | 43.72 | 43.77 | 481 | +0.11(+0.26%) |
Mar 29, 2023 | 43.37 | 43.68 | 43.37 | 43.66 | 2,125 | +0.34(+0.78%) |
Mar 28, 2023 | 43.28 | 43.32 | 43.18 | 43.32 | 1,012 | -0.05(-0.13%) |
Mar 27, 2023 | 43.76 | 43.83 | 43.37 | 43.37 | 629 | -0.71(-1.62%) |
Mar 24, 2023 | 44.06 | 44.09 | 44.05 | 44.09 | 436 | +0.21(+0.48%) |
Mar 23, 2023 | 43.69 | 43.87 | 43.69 | 43.87 | 198 | +0.06(+0.14%) |
Mar 22, 2023 | 43.46 | 43.81 | 43.46 | 43.81 | 302 | +0.18(+0.41%) |
Mar 21, 2023 | 43.31 | 43.64 | 43.31 | 43.64 | 321 | +0.29(+0.68%) |
Mar 20, 2023 | 43.43 | 43.51 | 43.34 | 43.34 | 1,684 | -0.19(-0.44%) |
Mar 17, 2023 | 43.71 | 43.71 | 43.53 | 43.53 | 1,770 | +0.09(+0.21%) |
Mar 16, 2023 | 43.79 | 43.79 | 43.44 | 43.44 | 399 | +0.01(+0.03%) |
Mar 15, 2023 | 43.57 | 43.57 | 43.43 | 43.43 | 905 | +0.47(+1.08%) |
Mar 14, 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 50 | -0.21(-0.50%) |
Mar 13, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 131 | -0.04(-0.10%) |
Mar 10, 2023 | 43.22 | 43.22 | 43.22 | 43.22 | 219 | +0.87(+2.04%) |
Mar 09, 2023 | 42.48 | 42.55 | 42.35 | 42.35 | 518 | -0.13(-0.30%) |
Mar 08, 2023 | 42.48 | 42.48 | 42.48 | 42.48 | 316 | -0.07(-0.17%) |
Mar 07, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 380 | -0.07(-0.15%) |
Mar 06, 2023 | 43.09 | 43.09 | 42.62 | 42.62 | 3,788 | -0.25(-0.57%) |
Mar 03, 2023 | 42.46 | 42.87 | 42.46 | 42.87 | 736 | +0.84(+1.99%) |
Mar 02, 2023 | 41.76 | 42.03 | 41.76 | 42.03 | 864 | -0.03(-0.07%) |
Mar 01, 2023 | 42.13 | 42.13 | 42.06 | 42.06 | 206 | -0.44(-1.03%) |
Feb 28, 2023 | 42.23 | 42.50 | 42.23 | 42.50 | 422 | +0.03(+0.06%) |
Feb 27, 2023 | 42.64 | 42.64 | 42.47 | 42.47 | 933 | -0.11(-0.26%) |
Feb 24, 2023 | 42.55 | 42.58 | 42.55 | 42.58 | 433 | -0.38(-0.88%) |
Feb 23, 2023 | 42.66 | 42.96 | 42.66 | 42.96 | 611 | +0.46(+1.08%) |
Feb 22, 2023 | 42.61 | 42.65 | 42.50 | 42.50 | 733 | +0.20(+0.47%) |
Feb 21, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 457 | -0.85(-1.97%) |
Feb 17, 2023 | 42.71 | 43.15 | 42.71 | 43.15 | 2,501 | +0.28(+0.65%) |
Feb 16, 2023 | 42.88 | 42.88 | 42.87 | 42.87 | 389 | -0.63(-1.44%) |
Feb 15, 2023 | 43.57 | 43.68 | 43.50 | 43.50 | 5,802 | -0.34(-0.78%) |
Feb 14, 2023 | 44.09 | 44.09 | 43.76 | 43.84 | 5,289 | -0.02(-0.06%) |
Feb 13, 2023 | 43.77 | 43.86 | 43.77 | 43.86 | 663 | +0.23(+0.52%) |
Feb 10, 2023 | 43.94 | 43.94 | 43.64 | 43.64 | 1,638 | -0.43(-0.98%) |
Feb 09, 2023 | 44.48 | 44.48 | 44.07 | 44.07 | 177 | -0.53(-1.20%) |
Feb 08, 2023 | 44.72 | 44.72 | 44.31 | 44.60 | 605 | -0.04(-0.09%) |
Feb 07, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 288 | -0.20(-0.45%) |
Feb 06, 2023 | 44.80 | 44.84 | 44.80 | 44.84 | 616 | -0.39(-0.86%) |
Feb 03, 2023 | 45.27 | 45.35 | 45.20 | 45.24 | 1,067 | -0.64(-1.39%) |
Feb 02, 2023 | 46.22 | 46.25 | 45.83 | 45.87 | 4,110 | +0.04(+0.10%) |