Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.90 | 47.90 | 47.89 | 47.90 | 882,641 | +0.01(+0.02%) |
May 05, 2023 | 47.89 | 47.90 | 47.89 | 47.89 | 1,934,295 | +0.01(+0.02%) |
May 04, 2023 | 47.89 | 47.89 | 47.88 | 47.88 | 1,700,006 | +0.02(+0.04%) |
May 03, 2023 | 47.85 | 47.87 | 47.85 | 47.86 | 1,450,882 | +0.01(+0.02%) |
May 02, 2023 | 47.86 | 47.86 | 47.85 | 47.85 | 899,483 | +0.00(+0.00%) |
May 01, 2023 | 47.86 | 47.86 | 47.85 | 47.85 | 1,542,333 | +0.01(+0.02%) |
Apr 28, 2023 | 47.83 | 47.85 | 47.83 | 47.84 | 1,753,116 | +0.01(+0.02%) |
Apr 27, 2023 | 47.81 | 47.83 | 47.81 | 47.83 | 1,155,328 | +0.04(+0.08%) |
Apr 26, 2023 | 47.80 | 47.80 | 47.79 | 47.79 | 975,096 | +0.00(+0.00%) |
Apr 25, 2023 | 47.78 | 47.79 | 47.78 | 47.79 | 1,157,198 | +0.02(+0.04%) |
Apr 24, 2023 | 47.78 | 47.78 | 47.77 | 47.77 | 1,033,406 | -0.01(-0.02%) |
Apr 21, 2023 | 47.78 | 47.78 | 47.77 | 47.78 | 1,481,689 | +0.02(+0.04%) |
Apr 20, 2023 | 47.76 | 47.77 | 47.76 | 47.76 | 1,159,851 | +0.01(+0.02%) |
Apr 19, 2023 | 47.74 | 47.75 | 47.74 | 47.75 | 948,478 | +0.02(+0.04%) |
Apr 18, 2023 | 47.73 | 47.74 | 47.73 | 47.73 | 996,148 | +0.00(+0.00%) |
Apr 17, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 1,105,422 | +0.01(+0.02%) |
Apr 14, 2023 | 47.73 | 47.73 | 47.72 | 47.73 | 1,654,317 | +0.00(+0.00%) |
Apr 13, 2023 | 47.71 | 47.73 | 47.71 | 47.73 | 1,285,836 | +0.04(+0.08%) |
Apr 12, 2023 | 47.69 | 47.70 | 47.69 | 47.69 | 1,248,175 | +0.00(+0.00%) |
Apr 11, 2023 | 47.69 | 47.70 | 47.69 | 47.69 | 1,507,595 | +0.01(+0.02%) |
Apr 10, 2023 | 47.68 | 47.71 | 47.68 | 47.68 | 3,945,970 | +0.01(+0.02%) |
Apr 06, 2023 | 47.69 | 47.69 | 47.67 | 47.67 | 1,119,051 | +0.00(+0.00%) |
Apr 05, 2023 | 47.66 | 47.67 | 47.66 | 47.67 | 1,511,137 | +0.02(+0.04%) |
Apr 04, 2023 | 47.64 | 47.65 | 47.64 | 47.65 | 1,336,130 | +0.01(+0.02%) |
Apr 03, 2023 | 47.64 | 47.65 | 47.63 | 47.64 | 1,535,922 | +0.01(+0.03%) |
Mar 31, 2023 | 47.64 | 47.64 | 47.62 | 47.63 | 3,604,683 | +0.01(+0.02%) |
Mar 30, 2023 | 47.62 | 47.65 | 47.61 | 47.62 | 5,611,522 | +0.01(+0.02%) |
Mar 29, 2023 | 47.59 | 47.61 | 47.59 | 47.61 | 1,825,298 | +0.02(+0.04%) |
Mar 28, 2023 | 47.59 | 47.60 | 47.58 | 47.59 | 1,552,860 | +0.01(+0.02%) |
Mar 27, 2023 | 47.59 | 47.59 | 47.58 | 47.58 | 1,629,340 | +0.00(+0.00%) |
Mar 24, 2023 | 47.56 | 47.58 | 47.56 | 47.58 | 1,803,180 | +0.03(+0.06%) |
Mar 23, 2023 | 47.56 | 47.58 | 47.55 | 47.55 | 4,204,625 | -0.01(-0.02%) |
Mar 22, 2023 | 47.53 | 47.56 | 47.53 | 47.56 | 1,451,538 | +0.04(+0.08%) |
Mar 21, 2023 | 47.55 | 47.55 | 47.52 | 47.52 | 4,113,063 | -0.02(-0.04%) |
Mar 20, 2023 | 47.55 | 47.55 | 47.54 | 47.54 | 1,668,465 | -0.01(-0.02%) |
Mar 17, 2023 | 47.54 | 47.55 | 47.54 | 47.55 | 1,656,377 | +0.02(+0.04%) |
Mar 16, 2023 | 47.55 | 47.55 | 47.53 | 47.53 | 2,309,025 | -0.01(-0.02%) |
Mar 15, 2023 | 47.53 | 47.54 | 47.52 | 47.54 | 2,331,752 | +0.01(+0.02%) |
Mar 14, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 1,769,192 | +0.00(+0.00%) |
Mar 13, 2023 | 47.53 | 47.53 | 47.52 | 47.53 | 3,543,634 | +0.00(+0.00%) |
Mar 10, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 1,288,005 | +0.01(+0.02%) |
Mar 09, 2023 | 47.52 | 47.52 | 47.51 | 47.52 | 1,144,527 | +0.02(+0.04%) |
Mar 08, 2023 | 47.50 | 47.50 | 47.49 | 47.50 | 1,112,174 | +0.02(+0.04%) |
Mar 07, 2023 | 47.49 | 47.50 | 47.48 | 47.49 | 2,083,362 | +0.01(+0.02%) |
Mar 06, 2023 | 47.49 | 47.49 | 47.48 | 47.48 | 1,643,424 | -0.01(-0.02%) |
Mar 03, 2023 | 47.49 | 47.49 | 47.48 | 47.49 | 2,057,238 | +0.02(+0.04%) |
Mar 02, 2023 | 47.48 | 47.48 | 47.47 | 47.47 | 2,676,251 | +0.02(+0.04%) |