Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.65 | 45.65 | 45.63 | 45.65 | 207,734 | +0.05(+0.10%) |
May 05, 2023 | 45.66 | 45.66 | 45.59 | 45.60 | 175,778 | -0.07(-0.15%) |
May 04, 2023 | 45.82 | 45.82 | 45.66 | 45.66 | 386,967 | +0.01(+0.02%) |
May 03, 2023 | 45.72 | 45.72 | 45.65 | 45.66 | 342,098 | -0.01(-0.02%) |
May 02, 2023 | 45.60 | 45.67 | 45.59 | 45.66 | 242,508 | +0.11(+0.23%) |
May 01, 2023 | 45.62 | 45.64 | 45.56 | 45.56 | 292,230 | -0.10(-0.22%) |
Apr 28, 2023 | 45.64 | 45.66 | 45.60 | 45.66 | 313,591 | +0.08(+0.17%) |
Apr 27, 2023 | 45.60 | 45.60 | 45.56 | 45.58 | 251,163 | -0.05(-0.10%) |
Apr 26, 2023 | 45.62 | 45.64 | 45.60 | 45.63 | 248,894 | -0.05(-0.10%) |
Apr 25, 2023 | 45.60 | 45.69 | 45.60 | 45.68 | 472,038 | +0.08(+0.17%) |
Apr 24, 2023 | 45.60 | 45.60 | 45.56 | 45.60 | 199,072 | +0.02(+0.04%) |
Apr 21, 2023 | 45.63 | 45.63 | 45.54 | 45.58 | 161,100 | +0.03(+0.06%) |
Apr 20, 2023 | 45.53 | 45.57 | 45.53 | 45.55 | 217,409 | +0.04(+0.08%) |
Apr 19, 2023 | 45.50 | 45.52 | 45.50 | 45.52 | 201,170 | +0.02(+0.04%) |
Apr 18, 2023 | 45.50 | 45.52 | 45.50 | 45.50 | 214,001 | -0.01(-0.02%) |
Apr 17, 2023 | 45.48 | 45.52 | 45.48 | 45.51 | 453,954 | +0.02(+0.04%) |
Apr 14, 2023 | 45.49 | 45.51 | 45.46 | 45.49 | 167,553 | -0.03(-0.06%) |
Apr 13, 2023 | 45.46 | 45.52 | 45.46 | 45.52 | 290,975 | +0.05(+0.10%) |
Apr 12, 2023 | 45.44 | 45.48 | 45.44 | 45.47 | 194,734 | +0.02(+0.04%) |
Apr 11, 2023 | 45.42 | 45.47 | 45.42 | 45.45 | 217,292 | +0.02(+0.04%) |
Apr 10, 2023 | 45.47 | 45.47 | 45.41 | 45.43 | 248,898 | -0.02(-0.04%) |
Apr 06, 2023 | 45.47 | 45.48 | 45.42 | 45.45 | 301,467 | -0.04(-0.08%) |
Apr 05, 2023 | 45.48 | 45.51 | 45.48 | 45.49 | 210,048 | +0.02(+0.04%) |
Apr 04, 2023 | 45.46 | 45.48 | 45.41 | 45.47 | 184,606 | +0.07(+0.15%) |
Apr 03, 2023 | 45.39 | 45.43 | 45.38 | 45.40 | 191,213 | +0.00(+0.00%) |
Mar 31, 2023 | 45.38 | 45.43 | 45.34 | 45.40 | 1,145,619 | +0.05(+0.12%) |
Mar 30, 2023 | 45.38 | 45.38 | 45.34 | 45.35 | 327,383 | +0.00(+0.01%) |
Mar 29, 2023 | 45.35 | 45.35 | 45.32 | 45.34 | 199,620 | +0.02(+0.04%) |
Mar 28, 2023 | 45.31 | 45.33 | 45.30 | 45.32 | 429,984 | +0.05(+0.10%) |
Mar 27, 2023 | 45.32 | 45.32 | 45.25 | 45.28 | 392,574 | -0.08(-0.17%) |
Mar 24, 2023 | 45.32 | 45.37 | 45.32 | 45.35 | 165,829 | +0.02(+0.04%) |
Mar 23, 2023 | 45.30 | 45.37 | 45.30 | 45.33 | 284,639 | +0.04(+0.08%) |
Mar 22, 2023 | 45.22 | 45.31 | 45.22 | 45.30 | 533,361 | +0.10(+0.23%) |
Mar 21, 2023 | 45.22 | 45.22 | 45.14 | 45.19 | 269,331 | +0.00(+0.00%) |
Mar 20, 2023 | 45.23 | 45.24 | 45.14 | 45.19 | 401,733 | -0.07(-0.15%) |
Mar 17, 2023 | 45.25 | 45.27 | 45.21 | 45.26 | 265,492 | +0.01(+0.02%) |
Mar 16, 2023 | 45.33 | 45.33 | 45.19 | 45.25 | 380,241 | -0.09(-0.19%) |
Mar 15, 2023 | 45.30 | 45.34 | 45.23 | 45.33 | 606,435 | +0.04(+0.08%) |
Mar 14, 2023 | 45.43 | 45.43 | 45.21 | 45.30 | 362,808 | -0.23(-0.50%) |
Mar 13, 2023 | 45.42 | 45.53 | 45.42 | 45.52 | 432,419 | +0.05(+0.10%) |
Mar 10, 2023 | 45.48 | 45.49 | 45.46 | 45.48 | 298,307 | +0.04(+0.08%) |
Mar 09, 2023 | 45.47 | 45.47 | 45.42 | 45.44 | 158,753 | -0.01(-0.02%) |
Mar 08, 2023 | 45.43 | 45.45 | 45.39 | 45.45 | 492,870 | +0.04(+0.08%) |
Mar 07, 2023 | 45.42 | 45.43 | 45.40 | 45.41 | 366,352 | +0.03(+0.06%) |
Mar 06, 2023 | 45.38 | 45.41 | 45.38 | 45.38 | 265,404 | -0.01(-0.02%) |
Mar 03, 2023 | 45.37 | 45.41 | 45.37 | 45.39 | 232,887 | +0.03(+0.06%) |
Mar 02, 2023 | 45.37 | 45.40 | 45.36 | 45.36 | 284,288 | +0.01(+0.02%) |