Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.48 | 46.52 | 46.43 | 46.52 | 365,810 | +0.06(+0.13%) |
Apr 27, 2023 | 46.48 | 46.48 | 46.44 | 46.47 | 590,328 | -0.01(-0.02%) |
Apr 26, 2023 | 46.53 | 46.57 | 46.43 | 46.48 | 760,253 | -0.06(-0.13%) |
Apr 25, 2023 | 46.54 | 46.59 | 46.51 | 46.53 | 477,827 | -0.05(-0.11%) |
Apr 24, 2023 | 46.49 | 46.58 | 46.49 | 46.58 | 312,215 | +0.05(+0.11%) |
Apr 21, 2023 | 46.55 | 46.55 | 46.47 | 46.53 | 558,643 | +0.00(+0.00%) |
Apr 20, 2023 | 46.50 | 46.56 | 46.50 | 46.53 | 1,649,364 | +0.04(+0.08%) |
Apr 19, 2023 | 46.55 | 46.60 | 46.48 | 46.49 | 799,742 | -0.15(-0.32%) |
Apr 18, 2023 | 46.67 | 46.70 | 46.61 | 46.64 | 817,621 | -0.18(-0.38%) |
Apr 17, 2023 | 46.90 | 46.95 | 46.80 | 46.82 | 402,018 | -0.09(-0.19%) |
Apr 14, 2023 | 46.99 | 46.99 | 46.89 | 46.91 | 256,545 | -0.09(-0.19%) |
Apr 13, 2023 | 47.00 | 47.02 | 46.96 | 47.00 | 321,179 | -0.02(-0.04%) |
Apr 12, 2023 | 46.94 | 47.02 | 46.94 | 47.02 | 351,899 | +0.07(+0.15%) |
Apr 11, 2023 | 46.89 | 46.95 | 46.87 | 46.95 | 1,500,840 | +0.05(+0.11%) |
Apr 10, 2023 | 46.88 | 46.91 | 46.83 | 46.90 | 439,882 | -0.02(-0.04%) |
Apr 06, 2023 | 46.95 | 46.95 | 46.89 | 46.92 | 298,737 | +0.01(+0.02%) |
Apr 05, 2023 | 46.87 | 46.95 | 46.87 | 46.91 | 208,915 | +0.09(+0.19%) |
Apr 04, 2023 | 46.79 | 46.86 | 46.76 | 46.82 | 239,360 | +0.00(+0.00%) |
Apr 03, 2023 | 46.74 | 46.83 | 46.73 | 46.82 | 354,382 | +0.01(+0.01%) |
Mar 31, 2023 | 46.72 | 46.82 | 46.69 | 46.82 | 234,108 | +0.04(+0.08%) |
Mar 30, 2023 | 46.70 | 46.78 | 46.70 | 46.78 | 294,410 | +0.06(+0.13%) |
Mar 29, 2023 | 46.64 | 46.75 | 46.64 | 46.72 | 420,714 | +0.01(+0.02%) |
Mar 28, 2023 | 46.63 | 46.73 | 46.63 | 46.71 | 279,393 | +0.05(+0.11%) |
Mar 27, 2023 | 46.63 | 46.71 | 46.58 | 46.66 | 375,487 | -0.03(-0.06%) |
Mar 24, 2023 | 46.65 | 46.70 | 46.61 | 46.69 | 226,867 | +0.07(+0.15%) |
Mar 23, 2023 | 46.54 | 46.65 | 46.51 | 46.62 | 378,304 | +0.11(+0.23%) |
Mar 22, 2023 | 46.47 | 46.58 | 46.44 | 46.51 | 440,054 | +0.07(+0.15%) |
Mar 21, 2023 | 46.52 | 46.52 | 46.43 | 46.44 | 339,521 | -0.08(-0.18%) |
Mar 20, 2023 | 46.50 | 46.53 | 46.45 | 46.52 | 716,746 | +0.00(+0.01%) |
Mar 17, 2023 | 46.54 | 46.54 | 46.46 | 46.52 | 335,500 | +0.13(+0.28%) |
Mar 16, 2023 | 46.46 | 46.48 | 46.37 | 46.39 | 705,277 | -0.06(-0.13%) |
Mar 15, 2023 | 46.38 | 46.50 | 46.31 | 46.45 | 537,215 | +0.25(+0.53%) |
Mar 14, 2023 | 46.23 | 46.23 | 46.17 | 46.20 | 3,293,732 | -0.07(-0.15%) |
Mar 13, 2023 | 46.35 | 46.38 | 46.24 | 46.27 | 516,218 | +0.07(+0.15%) |
Mar 10, 2023 | 46.19 | 46.24 | 46.15 | 46.20 | 459,038 | +0.18(+0.38%) |
Mar 09, 2023 | 46.04 | 46.12 | 46.03 | 46.03 | 583,514 | +0.04(+0.09%) |
Mar 08, 2023 | 46.00 | 46.06 | 45.94 | 45.99 | 869,912 | -0.05(-0.11%) |
Mar 07, 2023 | 45.98 | 46.04 | 45.92 | 46.04 | 419,322 | +0.08(+0.17%) |
Mar 06, 2023 | 45.95 | 45.98 | 45.92 | 45.96 | 431,355 | +0.04(+0.09%) |
Mar 03, 2023 | 45.96 | 45.97 | 45.90 | 45.92 | 328,518 | +0.02(+0.04%) |
Mar 02, 2023 | 45.85 | 45.90 | 45.82 | 45.90 | 524,384 | +0.01(+0.02%) |
Mar 01, 2023 | 45.93 | 45.93 | 45.84 | 45.89 | 694,764 | -0.03(-0.07%) |
Feb 28, 2023 | 45.91 | 45.99 | 45.89 | 45.92 | 286,326 | +0.03(+0.06%) |
Feb 27, 2023 | 45.86 | 45.94 | 45.83 | 45.89 | 892,854 | +0.04(+0.09%) |
Feb 24, 2023 | 45.89 | 45.91 | 45.82 | 45.85 | 848,240 | -0.11(-0.24%) |
Feb 23, 2023 | 45.95 | 46.00 | 45.88 | 45.96 | 439,269 | +0.00(+0.00%) |
Feb 22, 2023 | 45.93 | 45.97 | 45.87 | 45.96 | 904,773 | +0.02(+0.04%) |
Feb 21, 2023 | 45.98 | 46.01 | 45.92 | 45.94 | 385,163 | -0.09(-0.19%) |
Feb 17, 2023 | 46.12 | 46.14 | 46.02 | 46.03 | 630,927 | -0.13(-0.28%) |
Feb 16, 2023 | 46.39 | 46.39 | 46.15 | 46.16 | 517,414 | -0.22(-0.47%) |
Feb 15, 2023 | 46.51 | 46.51 | 46.36 | 46.38 | 492,626 | -0.11(-0.23%) |
Feb 14, 2023 | 46.51 | 46.55 | 46.46 | 46.48 | 475,661 | -0.08(-0.17%) |
Feb 13, 2023 | 46.60 | 46.61 | 46.54 | 46.56 | 439,249 | -0.03(-0.06%) |
Feb 10, 2023 | 46.61 | 46.67 | 46.56 | 46.59 | 608,423 | -0.02(-0.04%) |
Feb 09, 2023 | 46.66 | 46.66 | 46.60 | 46.61 | 396,163 | -0.02(-0.04%) |
Feb 08, 2023 | 46.68 | 46.70 | 46.62 | 46.63 | 530,283 | -0.02(-0.04%) |
Feb 07, 2023 | 46.69 | 46.74 | 46.64 | 46.65 | 354,486 | -0.08(-0.17%) |
Feb 06, 2023 | 46.84 | 46.84 | 46.71 | 46.73 | 518,341 | -0.09(-0.19%) |
Feb 03, 2023 | 46.82 | 46.87 | 46.79 | 46.82 | 675,770 | -0.08(-0.17%) |
Feb 02, 2023 | 46.92 | 46.98 | 46.89 | 46.90 | 872,766 | +0.02(+0.04%) |