Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.78 | 44.92 | 44.77 | 44.88 | 1,581,141 | +0.20(+0.45%) |
Apr 27, 2023 | 44.63 | 44.73 | 44.62 | 44.68 | 963,409 | -0.15(-0.34%) |
Apr 26, 2023 | 45.02 | 45.02 | 44.76 | 44.83 | 950,034 | -0.18(-0.41%) |
Apr 25, 2023 | 44.95 | 45.02 | 44.88 | 45.02 | 1,376,932 | +0.27(+0.60%) |
Apr 24, 2023 | 44.65 | 44.79 | 44.65 | 44.75 | 861,164 | +0.16(+0.37%) |
Apr 21, 2023 | 44.85 | 44.85 | 44.56 | 44.58 | 1,035,534 | -0.08(-0.17%) |
Apr 20, 2023 | 44.56 | 44.67 | 44.48 | 44.66 | 608,431 | +0.20(+0.45%) |
Apr 19, 2023 | 44.30 | 44.49 | 44.30 | 44.46 | 1,516,483 | +0.06(+0.13%) |
Apr 18, 2023 | 44.41 | 44.47 | 44.36 | 44.40 | 1,092,936 | +0.07(+0.15%) |
Apr 17, 2023 | 44.37 | 44.48 | 44.32 | 44.33 | 1,797,135 | -0.33(-0.73%) |
Apr 14, 2023 | 44.76 | 44.80 | 44.65 | 44.66 | 922,577 | -0.26(-0.58%) |
Apr 13, 2023 | 45.16 | 45.16 | 44.88 | 44.92 | 997,236 | -0.09(-0.19%) |
Apr 12, 2023 | 45.12 | 45.12 | 44.81 | 45.01 | 3,363,707 | +0.16(+0.36%) |
Apr 11, 2023 | 44.72 | 44.86 | 44.62 | 44.84 | 1,149,079 | +0.14(+0.32%) |
Apr 10, 2023 | 44.81 | 44.81 | 44.66 | 44.70 | 1,523,712 | -0.43(-0.96%) |
Apr 06, 2023 | 45.15 | 45.29 | 45.12 | 45.13 | 1,051,077 | -0.11(-0.23%) |
Apr 05, 2023 | 45.28 | 45.40 | 45.20 | 45.24 | 1,018,090 | +0.11(+0.23%) |
Apr 04, 2023 | 44.86 | 45.18 | 44.80 | 45.13 | 1,152,833 | +0.22(+0.49%) |
Apr 03, 2023 | 44.64 | 44.91 | 44.52 | 44.91 | 1,273,434 | +0.26(+0.57%) |
Mar 31, 2023 | 44.48 | 44.70 | 44.44 | 44.65 | 1,291,854 | +0.12(+0.26%) |
Mar 30, 2023 | 44.41 | 44.58 | 44.40 | 44.54 | 1,226,371 | +0.06(+0.13%) |
Mar 29, 2023 | 44.30 | 44.58 | 44.30 | 44.48 | 9,578,767 | +0.14(+0.32%) |
Mar 28, 2023 | 44.34 | 44.47 | 44.32 | 44.34 | 693,594 | -0.18(-0.41%) |
Mar 27, 2023 | 44.53 | 44.69 | 44.52 | 44.52 | 1,002,547 | -0.47(-1.04%) |
Mar 24, 2023 | 45.14 | 45.21 | 44.87 | 44.99 | 817,347 | -0.02(-0.04%) |
Mar 23, 2023 | 44.95 | 45.08 | 44.81 | 45.01 | 1,556,791 | +0.05(+0.11%) |
Mar 22, 2023 | 44.36 | 45.01 | 44.32 | 44.96 | 1,195,989 | +0.59(+1.32%) |
Mar 21, 2023 | 44.51 | 44.53 | 44.34 | 44.38 | 839,089 | -0.13(-0.30%) |
Mar 20, 2023 | 45.02 | 45.02 | 44.47 | 44.51 | 1,569,241 | -0.42(-0.94%) |
Mar 17, 2023 | 44.67 | 45.03 | 44.67 | 44.93 | 1,059,313 | +0.52(+1.17%) |
Mar 16, 2023 | 44.76 | 44.83 | 44.40 | 44.41 | 1,641,907 | -0.16(-0.37%) |
Mar 15, 2023 | 44.67 | 44.91 | 44.46 | 44.58 | 1,429,619 | +0.40(+0.91%) |
Mar 14, 2023 | 44.26 | 44.36 | 44.08 | 44.17 | 1,358,927 | -0.25(-0.56%) |
Mar 13, 2023 | 44.32 | 44.73 | 44.32 | 44.42 | 1,465,183 | +0.40(+0.92%) |
Mar 10, 2023 | 44.05 | 44.23 | 43.95 | 44.02 | 1,227,292 | +0.33(+0.75%) |
Mar 09, 2023 | 43.52 | 43.77 | 43.46 | 43.69 | 873,663 | +0.29(+0.66%) |
Mar 08, 2023 | 43.46 | 43.61 | 43.33 | 43.41 | 1,558,996 | -0.02(-0.04%) |
Mar 07, 2023 | 43.66 | 43.66 | 43.38 | 43.43 | 2,503,342 | -0.14(-0.33%) |
Mar 06, 2023 | 43.83 | 43.83 | 43.54 | 43.57 | 1,187,576 | -0.08(-0.18%) |
Mar 03, 2023 | 43.50 | 43.67 | 43.41 | 43.65 | 1,533,719 | +0.35(+0.80%) |
Mar 02, 2023 | 43.19 | 43.31 | 43.19 | 43.30 | 2,233,494 | -0.17(-0.40%) |
Mar 01, 2023 | 43.68 | 43.69 | 43.45 | 43.47 | 1,681,901 | -0.32(-0.73%) |
Feb 28, 2023 | 43.62 | 43.84 | 43.61 | 43.79 | 2,766,247 | +0.02(+0.04%) |
Feb 27, 2023 | 43.79 | 43.87 | 43.73 | 43.77 | 1,090,583 | +0.06(+0.13%) |
Feb 24, 2023 | 43.73 | 43.73 | 43.60 | 43.72 | 1,066,535 | -0.25(-0.57%) |
Feb 23, 2023 | 43.88 | 43.99 | 43.83 | 43.96 | 1,203,306 | +0.14(+0.33%) |
Feb 22, 2023 | 43.81 | 43.95 | 43.78 | 43.82 | 891,723 | +0.15(+0.35%) |
Feb 21, 2023 | 43.77 | 43.84 | 43.63 | 43.67 | 1,462,200 | -0.49(-1.10%) |
Feb 17, 2023 | 44.00 | 44.17 | 43.95 | 44.16 | 1,097,150 | +0.08(+0.17%) |
Feb 16, 2023 | 44.07 | 44.21 | 44.00 | 44.08 | 792,962 | -0.12(-0.28%) |
Feb 15, 2023 | 44.16 | 44.25 | 44.11 | 44.20 | 1,064,942 | -0.07(-0.15%) |
Feb 14, 2023 | 44.43 | 44.52 | 44.20 | 44.27 | 1,246,107 | -0.25(-0.56%) |
Feb 13, 2023 | 44.34 | 44.53 | 44.34 | 44.52 | 1,309,370 | +0.21(+0.48%) |
Feb 10, 2023 | 44.49 | 44.56 | 44.31 | 44.31 | 1,395,807 | -0.23(-0.52%) |
Feb 09, 2023 | 44.76 | 44.82 | 44.50 | 44.54 | 1,468,794 | -0.16(-0.36%) |
Feb 08, 2023 | 44.59 | 44.70 | 44.56 | 44.70 | 1,083,887 | +0.16(+0.37%) |
Feb 07, 2023 | 44.56 | 44.75 | 44.49 | 44.54 | 924,752 | -0.01(-0.02%) |
Feb 06, 2023 | 44.57 | 44.63 | 44.53 | 44.55 | 983,774 | -0.41(-0.92%) |
Feb 03, 2023 | 45.06 | 45.12 | 44.92 | 44.96 | 1,383,989 | -0.37(-0.82%) |
Feb 02, 2023 | 45.48 | 45.50 | 45.23 | 45.33 | 1,195,836 | -0.03(-0.06%) |