Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 223 | +0.13(+0.28%) |
Apr 27, 2023 | 46.36 | 46.42 | 46.35 | 46.42 | 3,455 | +0.14(+0.31%) |
Apr 26, 2023 | 46.43 | 46.43 | 46.14 | 46.28 | 3,902 | -0.06(-0.14%) |
Apr 25, 2023 | 46.59 | 46.59 | 46.23 | 46.34 | 1,241 | -0.30(-0.64%) |
Apr 24, 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 197 | +0.02(+0.04%) |
Apr 21, 2023 | 46.70 | 46.70 | 46.57 | 46.62 | 692 | -0.05(-0.10%) |
Apr 20, 2023 | 46.68 | 46.77 | 46.63 | 46.67 | 951 | -0.06(-0.12%) |
Apr 19, 2023 | 46.62 | 46.80 | 46.61 | 46.73 | 1,391 | +0.00(+0.00%) |
Apr 18, 2023 | 46.75 | 46.75 | 46.73 | 46.73 | 342 | -0.01(-0.02%) |
Apr 17, 2023 | 46.67 | 46.77 | 46.63 | 46.74 | 1,117 | +0.02(+0.05%) |
Apr 14, 2023 | 46.68 | 46.72 | 46.51 | 46.71 | 1,654 | -0.01(-0.03%) |
Apr 13, 2023 | 46.47 | 46.73 | 46.47 | 46.73 | 3,049 | +0.24(+0.52%) |
Apr 12, 2023 | 46.35 | 46.58 | 46.35 | 46.48 | 17,930 | -0.02(-0.04%) |
Apr 11, 2023 | 46.50 | 46.50 | 46.41 | 46.50 | 5,100 | +0.07(+0.16%) |
Apr 10, 2023 | 46.42 | 46.43 | 46.37 | 46.43 | 1,074 | +0.12(+0.25%) |
Apr 06, 2023 | 46.27 | 46.42 | 46.25 | 46.31 | 2,936 | -0.00(-0.01%) |
Apr 05, 2023 | 46.40 | 46.40 | 46.32 | 46.32 | 2,009 | -0.01(-0.03%) |
Apr 04, 2023 | 46.51 | 46.56 | 46.33 | 46.33 | 12,806 | -0.16(-0.35%) |
Apr 03, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 96 | -0.07(-0.15%) |
Mar 31, 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 254 | +0.09(+0.20%) |
Mar 30, 2023 | 46.52 | 46.52 | 46.36 | 46.47 | 4,561 | +0.16(+0.34%) |
Mar 29, 2023 | 46.48 | 46.48 | 46.27 | 46.32 | 1,886 | +0.06(+0.13%) |
Mar 28, 2023 | 46.24 | 46.26 | 46.19 | 46.26 | 1,932 | -0.02(-0.05%) |
Mar 27, 2023 | 46.13 | 46.28 | 46.13 | 46.28 | 1,741 | +0.23(+0.51%) |
Mar 24, 2023 | 46.12 | 46.12 | 46.03 | 46.04 | 1,099 | -0.09(-0.20%) |
Mar 23, 2023 | 46.01 | 46.16 | 46.01 | 46.13 | 1,061 | -0.08(-0.18%) |
Mar 22, 2023 | 46.22 | 46.26 | 46.15 | 46.22 | 3,498 | -0.23(-0.49%) |
Mar 21, 2023 | 46.44 | 46.44 | 46.43 | 46.44 | 295 | +0.30(+0.65%) |
Mar 20, 2023 | 46.03 | 46.14 | 46.03 | 46.14 | 3,218 | +0.18(+0.38%) |
Mar 17, 2023 | 46.20 | 46.20 | 45.88 | 45.97 | 4,538 | -0.28(-0.61%) |
Mar 16, 2023 | 46.30 | 46.30 | 46.24 | 46.25 | 843 | +0.18(+0.40%) |
Mar 15, 2023 | 46.08 | 46.08 | 45.90 | 46.06 | 1,475 | -0.13(-0.29%) |
Mar 14, 2023 | 46.42 | 46.42 | 46.15 | 46.20 | 2,227 | +0.04(+0.09%) |
Mar 13, 2023 | 46.24 | 46.24 | 46.16 | 46.16 | 347 | -0.25(-0.54%) |
Mar 10, 2023 | 46.38 | 46.40 | 46.24 | 46.40 | 1,667 | -0.19(-0.42%) |
Mar 09, 2023 | 46.81 | 46.81 | 46.60 | 46.60 | 1,061 | -0.29(-0.62%) |
Mar 08, 2023 | 46.96 | 46.96 | 46.89 | 46.89 | 155 | +0.13(+0.28%) |
Mar 07, 2023 | 46.93 | 46.93 | 46.75 | 46.76 | 1,672 | -0.21(-0.44%) |
Mar 06, 2023 | 47.06 | 47.06 | 46.88 | 46.96 | 1,069 | -0.11(-0.23%) |
Mar 03, 2023 | 46.97 | 47.08 | 46.62 | 47.07 | 29,995 | +0.16(+0.33%) |
Mar 02, 2023 | 46.73 | 46.95 | 46.73 | 46.91 | 9,110 | -0.01(-0.01%) |
Mar 01, 2023 | 46.84 | 46.92 | 46.84 | 46.92 | 559 | +0.03(+0.06%) |
Feb 28, 2023 | 46.73 | 46.94 | 46.73 | 46.89 | 1,357 | +0.01(+0.01%) |
Feb 27, 2023 | 46.87 | 46.96 | 46.86 | 46.89 | 2,655 | +0.12(+0.26%) |
Feb 24, 2023 | 46.73 | 46.80 | 46.71 | 46.76 | 875 | -0.22(-0.47%) |
Feb 23, 2023 | 46.87 | 46.98 | 46.87 | 46.98 | 776 | +0.14(+0.29%) |
Feb 22, 2023 | 46.94 | 46.94 | 46.84 | 46.85 | 1,965 | -0.02(-0.03%) |
Feb 21, 2023 | 47.00 | 47.00 | 46.86 | 46.86 | 864 | -0.29(-0.61%) |
Feb 17, 2023 | 47.19 | 47.19 | 47.15 | 47.15 | 483 | +0.02(+0.04%) |
Feb 16, 2023 | 47.05 | 47.21 | 47.05 | 47.13 | 1,505 | -0.02(-0.05%) |
Feb 15, 2023 | 47.10 | 47.16 | 47.10 | 47.16 | 2,179 | +0.08(+0.16%) |
Feb 14, 2023 | 47.09 | 47.09 | 47.06 | 47.08 | 670 | -0.07(-0.14%) |
Feb 13, 2023 | 47.03 | 47.15 | 47.03 | 47.15 | 902 | +0.11(+0.23%) |
Feb 10, 2023 | 47.05 | 47.05 | 47.04 | 47.04 | 362 | -0.01(-0.02%) |
Feb 09, 2023 | 47.06 | 47.06 | 47.05 | 47.05 | 255 | -0.15(-0.33%) |
Feb 08, 2023 | 47.15 | 47.23 | 47.15 | 47.21 | 1,748 | +0.01(+0.02%) |
Feb 07, 2023 | 47.28 | 47.28 | 47.03 | 47.20 | 3,155 | +0.14(+0.30%) |
Feb 06, 2023 | 47.14 | 47.14 | 47.03 | 47.06 | 1,160 | -0.25(-0.53%) |
Feb 03, 2023 | 47.14 | 47.38 | 47.14 | 47.31 | 4,692 | -0.11(-0.23%) |
Feb 02, 2023 | 47.52 | 47.52 | 47.42 | 47.42 | 563 | +0.46(+0.99%) |