Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.48 | 46.48 | 45.81 | 46.42 | 8,775 | +0.34(+0.74%) |
Apr 27, 2023 | 46.40 | 46.53 | 46.01 | 46.08 | 26,404 | -0.09(-0.19%) |
Apr 26, 2023 | 46.40 | 46.40 | 45.83 | 46.16 | 12,576 | -0.06(-0.13%) |
Apr 25, 2023 | 46.45 | 46.53 | 45.67 | 46.22 | 39,816 | -0.27(-0.58%) |
Apr 24, 2023 | 46.11 | 46.49 | 45.95 | 46.49 | 29,868 | +0.20(+0.44%) |
Apr 21, 2023 | 46.02 | 46.63 | 45.42 | 46.29 | 54,779 | -0.02(-0.04%) |
Apr 20, 2023 | 46.33 | 46.45 | 45.75 | 46.31 | 55,735 | +0.11(+0.23%) |
Apr 19, 2023 | 46.02 | 46.33 | 45.62 | 46.20 | 52,711 | -0.05(-0.10%) |
Apr 18, 2023 | 46.13 | 46.25 | 45.80 | 46.25 | 22,874 | +0.38(+0.82%) |
Apr 17, 2023 | 45.88 | 46.12 | 45.57 | 45.87 | 10,923 | -0.45(-0.96%) |
Apr 14, 2023 | 46.17 | 46.35 | 45.90 | 46.32 | 16,218 | +0.16(+0.34%) |
Apr 13, 2023 | 45.99 | 46.47 | 45.99 | 46.16 | 33,833 | +0.26(+0.57%) |
Apr 12, 2023 | 45.86 | 46.39 | 45.83 | 45.90 | 19,283 | +0.07(+0.15%) |
Apr 11, 2023 | 45.50 | 46.22 | 45.50 | 45.83 | 47,395 | +0.39(+0.85%) |
Apr 10, 2023 | 45.35 | 45.96 | 45.35 | 45.45 | 54,178 | -0.46(-0.99%) |
Apr 06, 2023 | 45.39 | 46.07 | 45.39 | 45.90 | 335,742 | +0.50(+1.11%) |
Apr 05, 2023 | 45.69 | 45.70 | 44.18 | 45.40 | 56,523 | -0.18(-0.40%) |
Apr 04, 2023 | 45.13 | 45.64 | 45.11 | 45.58 | 24,994 | +0.37(+0.81%) |
Apr 03, 2023 | 45.50 | 45.51 | 44.94 | 45.21 | 15,917 | -0.37(-0.81%) |
Mar 31, 2023 | 45.77 | 45.77 | 45.11 | 45.58 | 37,092 | +0.04(+0.09%) |
Mar 30, 2023 | 44.99 | 45.56 | 44.99 | 45.54 | 28,880 | +0.32(+0.71%) |
Mar 29, 2023 | 45.21 | 45.25 | 44.86 | 45.22 | 47,901 | +0.10(+0.21%) |
Mar 28, 2023 | 44.74 | 45.23 | 44.62 | 45.13 | 51,577 | +0.13(+0.28%) |
Mar 27, 2023 | 44.85 | 45.11 | 44.68 | 45.00 | 30,611 | +0.24(+0.54%) |
Mar 24, 2023 | 44.84 | 45.12 | 44.39 | 44.76 | 11,662 | -0.43(-0.94%) |
Mar 23, 2023 | 44.90 | 45.34 | 44.52 | 45.18 | 64,387 | +0.15(+0.33%) |
Mar 22, 2023 | 45.09 | 45.45 | 44.62 | 45.03 | 49,662 | +0.25(+0.55%) |
Mar 21, 2023 | 44.45 | 45.12 | 44.45 | 44.79 | 93,560 | +0.27(+0.61%) |
Mar 20, 2023 | 44.70 | 44.87 | 44.34 | 44.52 | 46,105 | +0.26(+0.59%) |
Mar 17, 2023 | 44.70 | 44.91 | 44.07 | 44.26 | 78,049 | -0.43(-0.97%) |
Mar 16, 2023 | 44.17 | 45.00 | 44.17 | 44.69 | 11,253 | +0.48(+1.09%) |
Mar 15, 2023 | 44.39 | 44.65 | 44.05 | 44.21 | 18,408 | -0.91(-2.01%) |
Mar 14, 2023 | 44.77 | 45.29 | 44.65 | 45.12 | 26,758 | +0.17(+0.39%) |
Mar 13, 2023 | 45.50 | 45.50 | 44.53 | 44.94 | 29,060 | -0.55(-1.21%) |
Mar 10, 2023 | 46.05 | 46.24 | 45.49 | 45.49 | 52,422 | -0.56(-1.21%) |
Mar 09, 2023 | 46.27 | 46.48 | 45.63 | 46.05 | 16,906 | -0.16(-0.35%) |
Mar 08, 2023 | 46.21 | 46.50 | 46.00 | 46.22 | 324,743 | -0.03(-0.06%) |
Mar 07, 2023 | 46.33 | 46.52 | 46.19 | 46.24 | 32,908 | -0.06(-0.12%) |
Mar 06, 2023 | 46.13 | 46.59 | 46.12 | 46.30 | 29,872 | +0.34(+0.73%) |
Mar 03, 2023 | 45.88 | 46.34 | 45.88 | 45.96 | 34,311 | +0.13(+0.27%) |
Mar 02, 2023 | 45.98 | 46.06 | 45.70 | 45.84 | 27,222 | +0.03(+0.06%) |
Mar 01, 2023 | 45.64 | 46.14 | 45.61 | 45.81 | 19,785 | +0.34(+0.74%) |
Feb 28, 2023 | 45.81 | 45.92 | 45.44 | 45.47 | 32,542 | -0.17(-0.38%) |
Feb 27, 2023 | 45.44 | 45.85 | 45.44 | 45.65 | 15,987 | +0.25(+0.55%) |
Feb 24, 2023 | 45.57 | 45.66 | 45.36 | 45.40 | 43,155 | -0.04(-0.08%) |
Feb 23, 2023 | 45.53 | 45.67 | 45.36 | 45.43 | 47,084 | +0.02(+0.04%) |
Feb 22, 2023 | 45.48 | 45.77 | 45.36 | 45.42 | 98,783 | -0.32(-0.70%) |
Feb 21, 2023 | 45.49 | 45.74 | 45.45 | 45.73 | 211,226 | -0.05(-0.11%) |
Feb 17, 2023 | 45.68 | 45.80 | 45.37 | 45.78 | 89,155 | +0.01(+0.02%) |
Feb 16, 2023 | 45.62 | 45.81 | 45.35 | 45.77 | 34,937 | +0.40(+0.89%) |
Feb 15, 2023 | 45.32 | 45.62 | 45.32 | 45.37 | 52,563 | +0.01(+0.02%) |
Feb 14, 2023 | 45.44 | 45.65 | 45.27 | 45.36 | 15,987 | -0.08(-0.17%) |
Feb 13, 2023 | 45.61 | 45.61 | 45.28 | 45.43 | 24,736 | -0.10(-0.21%) |
Feb 10, 2023 | 45.57 | 45.60 | 45.06 | 45.53 | 64,584 | +0.42(+0.94%) |
Feb 09, 2023 | 45.44 | 45.59 | 45.11 | 45.11 | 12,837 | -0.27(-0.60%) |
Feb 08, 2023 | 45.12 | 45.60 | 45.12 | 45.38 | 15,522 | -0.08(-0.19%) |
Feb 07, 2023 | 45.23 | 45.62 | 45.09 | 45.46 | 70,986 | +0.54(+1.20%) |
Feb 06, 2023 | 45.26 | 45.27 | 44.92 | 44.92 | 124,658 | -0.37(-0.81%) |
Feb 03, 2023 | 45.43 | 45.77 | 45.07 | 45.29 | 19,908 | +0.15(+0.34%) |
Feb 02, 2023 | 45.36 | 45.78 | 45.12 | 45.14 | 87,636 | -0.18(-0.40%) |