Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.63 | 47.10 | 46.62 | 47.09 | 62,082 | +0.27(+0.57%) |
Apr 27, 2023 | 46.29 | 46.90 | 46.21 | 46.82 | 3,029 | +0.89(+1.94%) |
Apr 26, 2023 | 46.01 | 46.29 | 45.85 | 45.93 | 3,913 | +0.45(+0.99%) |
Apr 25, 2023 | 45.98 | 46.01 | 45.48 | 45.48 | 22,042 | -1.03(-2.21%) |
Apr 24, 2023 | 46.66 | 46.79 | 46.29 | 46.51 | 7,031 | -0.14(-0.29%) |
Apr 21, 2023 | 46.47 | 46.65 | 46.35 | 46.65 | 2,913 | +0.12(+0.26%) |
Apr 20, 2023 | 46.83 | 46.89 | 46.53 | 46.53 | 780 | -0.36(-0.77%) |
Apr 19, 2023 | 46.73 | 46.97 | 46.72 | 46.89 | 4,252 | -0.18(-0.39%) |
Apr 18, 2023 | 47.29 | 47.29 | 46.93 | 47.07 | 3,017 | +0.16(+0.35%) |
Apr 17, 2023 | 46.67 | 46.91 | 46.65 | 46.91 | 7,992 | +0.22(+0.48%) |
Apr 14, 2023 | 46.76 | 47.01 | 46.32 | 46.69 | 2,497 | -0.31(-0.67%) |
Apr 13, 2023 | 46.31 | 47.00 | 46.31 | 47.00 | 7,436 | +0.80(+1.73%) |
Apr 12, 2023 | 46.54 | 46.71 | 46.20 | 46.20 | 4,926 | -0.20(-0.42%) |
Apr 11, 2023 | 46.51 | 46.63 | 46.31 | 46.40 | 10,471 | -0.31(-0.66%) |
Apr 10, 2023 | 46.22 | 46.71 | 46.22 | 46.71 | 2,517 | -0.02(-0.03%) |
Apr 06, 2023 | 46.19 | 46.75 | 46.19 | 46.73 | 4,006 | +0.23(+0.48%) |
Apr 05, 2023 | 46.63 | 46.66 | 46.31 | 46.50 | 3,776 | -0.44(-0.94%) |
Apr 04, 2023 | 47.21 | 47.21 | 46.83 | 46.94 | 19,094 | -0.18(-0.38%) |
Apr 03, 2023 | 46.93 | 47.12 | 46.81 | 47.12 | 4,292 | -0.04(-0.08%) |
Mar 31, 2023 | 46.60 | 47.16 | 46.58 | 47.16 | 4,225 | +0.77(+1.66%) |
Mar 30, 2023 | 46.45 | 46.45 | 46.15 | 46.39 | 8,093 | +0.44(+0.96%) |
Mar 29, 2023 | 45.82 | 46.01 | 45.67 | 45.95 | 7,660 | +0.72(+1.59%) |
Mar 28, 2023 | 45.20 | 45.23 | 44.98 | 45.23 | 4,864 | -0.11(-0.24%) |
Mar 27, 2023 | 45.44 | 45.57 | 45.27 | 45.34 | 5,649 | -0.09(-0.20%) |
Mar 24, 2023 | 44.98 | 45.43 | 44.98 | 45.43 | 2,318 | +0.07(+0.15%) |
Mar 23, 2023 | 45.30 | 45.80 | 45.02 | 45.36 | 5,401 | +0.40(+0.89%) |
Mar 22, 2023 | 45.44 | 45.92 | 44.96 | 44.96 | 8,587 | -0.56(-1.23%) |
Mar 21, 2023 | 45.41 | 45.58 | 45.11 | 45.52 | 5,293 | +0.52(+1.16%) |
Mar 20, 2023 | 44.62 | 45.00 | 44.62 | 45.00 | 7,952 | +0.21(+0.47%) |
Mar 17, 2023 | 45.13 | 45.13 | 44.58 | 44.79 | 904 | -0.22(-0.49%) |
Mar 16, 2023 | 43.68 | 45.01 | 43.68 | 45.01 | 2,480 | +1.22(+2.79%) |
Mar 15, 2023 | 43.52 | 43.79 | 43.33 | 43.79 | 6,112 | -0.16(-0.36%) |
Mar 14, 2023 | 43.88 | 44.16 | 43.71 | 43.95 | 4,029 | +0.81(+1.88%) |
Mar 13, 2023 | 42.59 | 43.55 | 42.59 | 43.14 | 3,942 | +0.22(+0.51%) |
Mar 10, 2023 | 43.35 | 43.68 | 42.84 | 42.92 | 3,071 | -0.86(-1.96%) |
Mar 09, 2023 | 44.71 | 45.01 | 43.78 | 43.78 | 2,606 | -0.76(-1.71%) |
Mar 08, 2023 | 44.50 | 44.54 | 44.34 | 44.54 | 1,781 | +0.19(+0.43%) |
Mar 07, 2023 | 44.83 | 45.00 | 44.30 | 44.35 | 3,005 | -0.56(-1.25%) |
Mar 06, 2023 | 44.90 | 45.46 | 44.89 | 44.91 | 8,011 | +0.03(+0.07%) |
Mar 03, 2023 | 44.35 | 44.88 | 44.35 | 44.88 | 1,600 | +0.91(+2.07%) |
Mar 02, 2023 | 43.46 | 43.97 | 43.46 | 43.97 | 1,231 | +0.59(+1.36%) |
Mar 01, 2023 | 43.71 | 43.71 | 43.26 | 43.38 | 2,075 | -0.29(-0.67%) |
Feb 28, 2023 | 43.48 | 43.85 | 43.48 | 43.67 | 3,809 | +0.08(+0.18%) |
Feb 27, 2023 | 43.79 | 43.95 | 43.56 | 43.59 | 4,255 | +0.16(+0.37%) |
Feb 24, 2023 | 43.54 | 43.54 | 43.34 | 43.43 | 2,833 | -0.73(-1.65%) |
Feb 23, 2023 | 44.08 | 44.24 | 43.59 | 44.16 | 2,494 | +0.57(+1.32%) |
Feb 22, 2023 | 43.63 | 43.88 | 43.49 | 43.59 | 5,219 | -0.11(-0.25%) |
Feb 21, 2023 | 43.94 | 43.94 | 43.69 | 43.69 | 6,127 | -0.98(-2.18%) |
Feb 17, 2023 | 44.58 | 44.72 | 44.36 | 44.67 | 3,635 | -0.48(-1.07%) |
Feb 16, 2023 | 45.17 | 45.65 | 45.15 | 45.15 | 3,049 | -0.69(-1.50%) |
Feb 15, 2023 | 45.43 | 45.85 | 45.40 | 45.84 | 14,414 | +0.20(+0.43%) |
Feb 14, 2023 | 45.27 | 45.74 | 45.14 | 45.64 | 5,106 | +0.20(+0.45%) |
Feb 13, 2023 | 44.98 | 45.45 | 44.98 | 45.44 | 7,329 | +0.71(+1.58%) |
Feb 10, 2023 | 44.56 | 44.78 | 44.43 | 44.73 | 5,873 | -0.20(-0.45%) |
Feb 09, 2023 | 45.89 | 45.89 | 44.93 | 44.93 | 3,921 | -0.27(-0.60%) |
Feb 08, 2023 | 45.65 | 45.65 | 45.20 | 45.20 | 4,336 | -0.62(-1.35%) |
Feb 07, 2023 | 44.86 | 45.82 | 44.86 | 45.82 | 5,012 | +0.89(+1.98%) |
Feb 06, 2023 | 45.02 | 45.11 | 44.89 | 44.93 | 14,477 | -0.42(-0.93%) |
Feb 03, 2023 | 45.42 | 46.05 | 45.25 | 45.35 | 6,537 | -0.84(-1.83%) |
Feb 02, 2023 | 45.91 | 46.26 | 45.73 | 46.19 | 7,882 | +1.15(+2.56%) |