Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.02 | 46.58 | 45.95 | 46.55 | 339,828 | +0.26(+0.57%) |
Apr 27, 2023 | 45.98 | 46.50 | 45.98 | 46.28 | 397,932 | +0.46(+1.01%) |
Apr 26, 2023 | 44.73 | 46.54 | 44.73 | 45.82 | 733,232 | +1.18(+2.64%) |
Apr 25, 2023 | 44.63 | 44.72 | 44.03 | 44.64 | 416,048 | -0.20(-0.44%) |
Apr 24, 2023 | 45.38 | 45.38 | 44.47 | 44.84 | 326,455 | -0.48(-1.06%) |
Apr 21, 2023 | 45.53 | 45.60 | 45.18 | 45.32 | 341,270 | -0.18(-0.39%) |
Apr 20, 2023 | 45.51 | 45.99 | 45.33 | 45.50 | 295,202 | -0.19(-0.41%) |
Apr 19, 2023 | 45.86 | 45.93 | 45.53 | 45.69 | 243,445 | -0.28(-0.61%) |
Apr 18, 2023 | 46.11 | 46.16 | 45.80 | 45.97 | 175,156 | -0.01(-0.02%) |
Apr 17, 2023 | 46.43 | 46.43 | 45.94 | 45.98 | 371,366 | -0.43(-0.93%) |
Apr 14, 2023 | 46.48 | 46.71 | 46.15 | 46.42 | 317,956 | -0.05(-0.10%) |
Apr 13, 2023 | 46.27 | 46.60 | 46.27 | 46.46 | 361,617 | +0.41(+0.90%) |
Apr 12, 2023 | 45.95 | 46.49 | 45.85 | 46.05 | 350,864 | +0.14(+0.31%) |
Apr 11, 2023 | 45.89 | 46.43 | 45.80 | 45.91 | 368,727 | +0.02(+0.04%) |
Apr 10, 2023 | 44.96 | 46.00 | 44.77 | 45.89 | 521,478 | +1.04(+2.31%) |
Apr 06, 2023 | 45.29 | 45.57 | 44.72 | 44.85 | 321,495 | -0.33(-0.73%) |
Apr 05, 2023 | 44.63 | 45.29 | 44.53 | 45.18 | 477,854 | +0.76(+1.72%) |
Apr 04, 2023 | 43.14 | 44.51 | 43.05 | 44.42 | 691,882 | +1.28(+2.97%) |
Apr 03, 2023 | 43.04 | 43.64 | 42.02 | 43.14 | 507,400 | -0.56(-1.27%) |
Mar 31, 2023 | 45.90 | 45.90 | 43.39 | 43.69 | 785,804 | -1.24(-2.77%) |
Mar 30, 2023 | 44.46 | 44.95 | 44.31 | 44.94 | 208,480 | +0.78(+1.77%) |
Mar 29, 2023 | 44.12 | 44.28 | 43.91 | 44.15 | 283,922 | +0.15(+0.34%) |
Mar 28, 2023 | 43.16 | 44.08 | 43.16 | 44.00 | 236,255 | +0.69(+1.59%) |
Mar 27, 2023 | 43.24 | 43.33 | 42.80 | 43.32 | 343,762 | +0.25(+0.59%) |
Mar 24, 2023 | 42.85 | 43.09 | 42.44 | 43.06 | 222,952 | +0.10(+0.24%) |
Mar 23, 2023 | 42.72 | 43.31 | 42.70 | 42.96 | 242,686 | +0.32(+0.75%) |
Mar 22, 2023 | 42.71 | 43.14 | 42.63 | 42.64 | 226,159 | -0.21(-0.48%) |
Mar 21, 2023 | 43.28 | 43.28 | 42.56 | 42.84 | 180,339 | -0.32(-0.74%) |
Mar 20, 2023 | 42.51 | 43.26 | 42.42 | 43.16 | 272,122 | +0.99(+2.35%) |
Mar 17, 2023 | 42.14 | 42.35 | 41.64 | 42.18 | 387,254 | +0.29(+0.70%) |
Mar 16, 2023 | 41.44 | 41.90 | 41.14 | 41.88 | 284,078 | +0.38(+0.91%) |
Mar 15, 2023 | 42.06 | 42.06 | 40.99 | 41.51 | 386,367 | -1.02(-2.39%) |
Mar 14, 2023 | 42.13 | 42.59 | 42.07 | 42.52 | 218,009 | +0.71(+1.69%) |
Mar 13, 2023 | 42.02 | 42.61 | 41.62 | 41.82 | 433,133 | -0.47(-1.11%) |
Mar 10, 2023 | 41.89 | 42.46 | 41.07 | 42.29 | 291,397 | +0.64(+1.54%) |
Mar 09, 2023 | 42.93 | 42.93 | 41.59 | 41.65 | 440,633 | -1.07(-2.51%) |
Mar 08, 2023 | 43.26 | 43.47 | 42.68 | 42.72 | 264,429 | -0.31(-0.71%) |
Mar 07, 2023 | 43.96 | 44.11 | 42.97 | 43.03 | 236,505 | -0.97(-2.20%) |
Mar 06, 2023 | 44.24 | 44.54 | 43.98 | 44.00 | 164,205 | -0.20(-0.44%) |
Mar 03, 2023 | 43.97 | 44.29 | 43.69 | 44.19 | 209,617 | +0.35(+0.81%) |
Mar 02, 2023 | 44.25 | 44.32 | 43.64 | 43.84 | 197,578 | -0.53(-1.20%) |
Mar 01, 2023 | 44.67 | 44.98 | 44.28 | 44.37 | 244,952 | -0.17(-0.38%) |
Feb 28, 2023 | 44.58 | 44.74 | 44.13 | 44.54 | 331,046 | +0.07(+0.15%) |
Feb 27, 2023 | 44.92 | 45.06 | 44.47 | 44.47 | 157,691 | -0.29(-0.65%) |
Feb 24, 2023 | 44.47 | 44.79 | 44.17 | 44.76 | 182,620 | -0.15(-0.33%) |
Feb 23, 2023 | 45.43 | 45.43 | 44.69 | 44.91 | 260,326 | -0.34(-0.76%) |
Feb 22, 2023 | 45.50 | 45.53 | 45.04 | 45.26 | 167,143 | -0.20(-0.43%) |
Feb 21, 2023 | 45.63 | 45.82 | 45.15 | 45.45 | 176,380 | -0.31(-0.67%) |
Feb 17, 2023 | 45.48 | 45.86 | 45.08 | 45.76 | 247,452 | +0.35(+0.78%) |
Feb 16, 2023 | 45.30 | 45.54 | 44.67 | 45.41 | 227,009 | +0.07(+0.14%) |
Feb 15, 2023 | 45.29 | 45.66 | 45.11 | 45.34 | 247,278 | -0.43(-0.94%) |
Feb 14, 2023 | 45.46 | 45.83 | 45.00 | 45.77 | 209,732 | +0.32(+0.70%) |
Feb 13, 2023 | 45.16 | 45.70 | 45.12 | 45.45 | 244,363 | +0.33(+0.72%) |
Feb 10, 2023 | 45.25 | 45.57 | 44.95 | 45.13 | 311,187 | -0.05(-0.10%) |
Feb 09, 2023 | 45.72 | 45.85 | 44.88 | 45.17 | 303,015 | -0.45(-0.98%) |
Feb 08, 2023 | 45.24 | 45.73 | 45.24 | 45.62 | 203,542 | +0.21(+0.47%) |
Feb 07, 2023 | 45.65 | 45.98 | 45.20 | 45.41 | 295,081 | -0.31(-0.67%) |
Feb 06, 2023 | 45.45 | 45.87 | 45.12 | 45.71 | 293,718 | +0.25(+0.55%) |
Feb 03, 2023 | 45.17 | 45.47 | 44.70 | 45.46 | 268,170 | +0.35(+0.79%) |
Feb 02, 2023 | 46.05 | 46.28 | 44.87 | 45.11 | 450,765 | -0.27(-0.60%) |