Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.08 | 45.13 | 44.90 | 45.13 | 569,553 | +0.25(+0.56%) |
Apr 27, 2023 | 45.02 | 45.02 | 44.85 | 44.88 | 500,358 | -0.16(-0.36%) |
Apr 26, 2023 | 45.20 | 45.23 | 45.00 | 45.04 | 695,921 | -0.18(-0.40%) |
Apr 25, 2023 | 45.13 | 45.24 | 45.11 | 45.22 | 413,771 | +0.28(+0.62%) |
Apr 24, 2023 | 44.79 | 44.95 | 44.79 | 44.94 | 446,387 | +0.18(+0.41%) |
Apr 21, 2023 | 44.93 | 44.94 | 44.73 | 44.76 | 522,349 | -0.06(-0.13%) |
Apr 20, 2023 | 44.77 | 44.84 | 44.73 | 44.82 | 787,737 | +0.19(+0.43%) |
Apr 19, 2023 | 44.61 | 44.64 | 44.54 | 44.63 | 381,200 | -0.07(-0.15%) |
Apr 18, 2023 | 44.63 | 44.75 | 44.59 | 44.69 | 408,924 | +0.07(+0.15%) |
Apr 17, 2023 | 44.82 | 44.82 | 44.63 | 44.63 | 358,119 | -0.26(-0.58%) |
Apr 14, 2023 | 44.98 | 44.98 | 44.83 | 44.89 | 619,615 | -0.20(-0.45%) |
Apr 13, 2023 | 45.20 | 45.25 | 45.04 | 45.09 | 420,119 | -0.01(-0.02%) |
Apr 12, 2023 | 45.21 | 45.22 | 44.96 | 45.10 | 743,379 | +0.04(+0.09%) |
Apr 11, 2023 | 45.05 | 45.07 | 44.95 | 45.06 | 785,280 | +0.01(+0.02%) |
Apr 10, 2023 | 45.18 | 45.18 | 44.95 | 45.05 | 777,894 | -0.30(-0.66%) |
Apr 06, 2023 | 45.40 | 45.44 | 45.33 | 45.35 | 890,199 | -0.04(-0.08%) |
Apr 05, 2023 | 45.34 | 45.52 | 45.32 | 45.39 | 832,548 | +0.15(+0.34%) |
Apr 04, 2023 | 44.89 | 45.27 | 44.89 | 45.23 | 534,837 | +0.17(+0.38%) |
Apr 03, 2023 | 44.80 | 45.06 | 44.77 | 45.06 | 1,266,997 | +0.20(+0.44%) |
Mar 31, 2023 | 44.71 | 44.88 | 44.64 | 44.86 | 845,414 | +0.21(+0.47%) |
Mar 30, 2023 | 44.55 | 44.67 | 44.55 | 44.65 | 512,745 | +0.07(+0.15%) |
Mar 29, 2023 | 44.50 | 44.61 | 44.44 | 44.58 | 881,826 | +0.04(+0.09%) |
Mar 28, 2023 | 44.63 | 44.63 | 44.50 | 44.55 | 738,889 | -0.08(-0.17%) |
Mar 27, 2023 | 44.76 | 44.81 | 44.61 | 44.62 | 3,508,739 | -0.45(-1.00%) |
Mar 24, 2023 | 45.22 | 45.24 | 45.00 | 45.07 | 288,719 | +0.05(+0.11%) |
Mar 23, 2023 | 44.88 | 45.05 | 44.81 | 45.02 | 406,741 | +0.09(+0.19%) |
Mar 22, 2023 | 44.41 | 44.95 | 44.41 | 44.94 | 930,624 | +0.43(+0.97%) |
Mar 21, 2023 | 44.47 | 44.60 | 44.45 | 44.51 | 1,032,584 | -0.15(-0.34%) |
Mar 20, 2023 | 44.91 | 44.91 | 44.59 | 44.66 | 741,670 | -0.16(-0.36%) |
Mar 17, 2023 | 44.67 | 44.95 | 44.67 | 44.82 | 1,034,768 | +0.33(+0.75%) |
Mar 16, 2023 | 44.90 | 44.91 | 44.43 | 44.49 | 1,037,889 | -0.21(-0.47%) |
Mar 15, 2023 | 44.68 | 44.88 | 44.50 | 44.70 | 631,292 | +0.43(+0.97%) |
Mar 14, 2023 | 44.50 | 44.50 | 44.17 | 44.27 | 559,614 | -0.23(-0.52%) |
Mar 13, 2023 | 44.57 | 44.86 | 44.39 | 44.50 | 737,865 | +0.33(+0.76%) |
Mar 10, 2023 | 43.98 | 44.27 | 43.98 | 44.16 | 652,666 | +0.52(+1.18%) |
Mar 09, 2023 | 43.53 | 43.74 | 43.52 | 43.65 | 486,810 | +0.15(+0.35%) |
Mar 08, 2023 | 43.62 | 43.70 | 43.44 | 43.49 | 652,575 | -0.02(-0.04%) |
Mar 07, 2023 | 43.67 | 43.68 | 43.47 | 43.51 | 1,050,327 | -0.07(-0.15%) |
Mar 06, 2023 | 43.75 | 43.79 | 43.57 | 43.58 | 371,513 | -0.12(-0.28%) |
Mar 03, 2023 | 43.57 | 43.70 | 43.48 | 43.70 | 388,101 | +0.35(+0.82%) |
Mar 02, 2023 | 43.38 | 43.38 | 43.26 | 43.35 | 841,837 | -0.11(-0.26%) |
Mar 01, 2023 | 43.61 | 43.62 | 43.44 | 43.47 | 893,715 | -0.26(-0.60%) |
Feb 28, 2023 | 43.60 | 43.73 | 43.55 | 43.73 | 1,205,007 | +0.04(+0.09%) |
Feb 27, 2023 | 43.74 | 43.77 | 43.65 | 43.69 | 407,394 | +0.08(+0.18%) |
Feb 24, 2023 | 43.65 | 43.67 | 43.54 | 43.61 | 843,378 | -0.28(-0.63%) |
Feb 23, 2023 | 43.74 | 43.89 | 43.56 | 43.89 | 1,111,980 | +0.19(+0.44%) |
Feb 22, 2023 | 43.73 | 43.81 | 43.68 | 43.70 | 1,173,522 | +0.11(+0.26%) |
Feb 21, 2023 | 43.79 | 43.79 | 43.59 | 43.59 | 1,712,971 | -0.41(-0.93%) |
Feb 17, 2023 | 43.88 | 44.02 | 43.81 | 44.00 | 356,622 | +0.07(+0.15%) |
Feb 16, 2023 | 43.96 | 44.02 | 43.88 | 43.93 | 467,605 | -0.16(-0.37%) |
Feb 15, 2023 | 44.10 | 44.16 | 44.02 | 44.09 | 420,588 | -0.10(-0.22%) |
Feb 14, 2023 | 44.28 | 44.34 | 44.06 | 44.19 | 493,430 | -0.16(-0.37%) |
Feb 13, 2023 | 44.24 | 44.35 | 44.23 | 44.35 | 785,830 | +0.14(+0.32%) |
Feb 10, 2023 | 44.38 | 44.39 | 44.19 | 44.21 | 699,872 | -0.19(-0.43%) |
Feb 09, 2023 | 44.69 | 44.70 | 44.38 | 44.40 | 538,878 | -0.16(-0.36%) |
Feb 08, 2023 | 44.55 | 44.60 | 44.44 | 44.56 | 742,160 | +0.07(+0.15%) |
Feb 07, 2023 | 44.58 | 44.70 | 44.46 | 44.49 | 624,817 | -0.06(-0.13%) |
Feb 06, 2023 | 44.86 | 44.86 | 44.54 | 44.55 | 2,105,669 | -0.31(-0.70%) |
Feb 03, 2023 | 44.94 | 44.98 | 44.80 | 44.86 | 1,643,635 | -0.39(-0.86%) |
Feb 02, 2023 | 45.34 | 45.41 | 45.22 | 45.26 | 3,509,073 | +0.05(+0.11%) |