Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.24 | 45.29 | 45.06 | 45.29 | 567,529 | +0.25(+0.56%) |
Apr 27, 2023 | 45.18 | 45.18 | 45.01 | 45.04 | 498,579 | -0.16(-0.36%) |
Apr 26, 2023 | 45.36 | 45.39 | 45.16 | 45.20 | 693,447 | -0.18(-0.40%) |
Apr 25, 2023 | 45.29 | 45.40 | 45.27 | 45.38 | 412,300 | +0.28(+0.62%) |
Apr 24, 2023 | 44.95 | 45.11 | 44.95 | 45.10 | 444,800 | +0.18(+0.41%) |
Apr 21, 2023 | 45.09 | 45.10 | 44.89 | 44.92 | 520,492 | -0.06(-0.13%) |
Apr 20, 2023 | 44.93 | 45.00 | 44.89 | 44.98 | 784,937 | +0.19(+0.43%) |
Apr 19, 2023 | 44.77 | 44.80 | 44.70 | 44.79 | 379,845 | -0.07(-0.15%) |
Apr 18, 2023 | 44.79 | 44.91 | 44.75 | 44.85 | 407,470 | +0.07(+0.15%) |
Apr 17, 2023 | 44.98 | 44.98 | 44.79 | 44.79 | 356,846 | -0.26(-0.58%) |
Apr 14, 2023 | 45.14 | 45.14 | 44.99 | 45.05 | 617,412 | -0.20(-0.45%) |
Apr 13, 2023 | 45.36 | 45.41 | 45.21 | 45.25 | 418,625 | -0.01(-0.02%) |
Apr 12, 2023 | 45.37 | 45.38 | 45.12 | 45.26 | 740,737 | +0.04(+0.09%) |
Apr 11, 2023 | 45.21 | 45.23 | 45.11 | 45.22 | 782,489 | +0.01(+0.02%) |
Apr 10, 2023 | 45.34 | 45.34 | 45.11 | 45.21 | 775,128 | -0.30(-0.66%) |
Apr 06, 2023 | 45.57 | 45.60 | 45.49 | 45.51 | 887,034 | -0.04(-0.08%) |
Apr 05, 2023 | 45.50 | 45.68 | 45.48 | 45.55 | 829,588 | +0.15(+0.34%) |
Apr 04, 2023 | 45.05 | 45.43 | 45.05 | 45.39 | 532,935 | +0.17(+0.38%) |
Apr 03, 2023 | 44.96 | 45.22 | 44.93 | 45.22 | 1,262,492 | +0.20(+0.44%) |
Mar 31, 2023 | 44.87 | 45.04 | 44.80 | 45.02 | 842,409 | +0.21(+0.47%) |
Mar 30, 2023 | 44.70 | 44.83 | 44.70 | 44.81 | 510,922 | +0.07(+0.15%) |
Mar 29, 2023 | 44.66 | 44.77 | 44.60 | 44.74 | 878,691 | +0.04(+0.09%) |
Mar 28, 2023 | 44.79 | 44.79 | 44.66 | 44.70 | 736,262 | -0.08(-0.17%) |
Mar 27, 2023 | 44.92 | 44.97 | 44.77 | 44.78 | 3,496,265 | -0.45(-1.00%) |
Mar 24, 2023 | 45.38 | 45.41 | 45.16 | 45.23 | 287,693 | +0.05(+0.11%) |
Mar 23, 2023 | 45.04 | 45.21 | 44.97 | 45.18 | 405,295 | +0.09(+0.19%) |
Mar 22, 2023 | 44.57 | 45.11 | 44.57 | 45.10 | 927,315 | +0.43(+0.97%) |
Mar 21, 2023 | 44.63 | 44.76 | 44.61 | 44.67 | 1,028,913 | -0.15(-0.34%) |
Mar 20, 2023 | 45.07 | 45.07 | 44.75 | 44.82 | 739,033 | -0.16(-0.36%) |
Mar 17, 2023 | 44.83 | 45.11 | 44.83 | 44.98 | 1,031,089 | +0.34(+0.75%) |
Mar 16, 2023 | 45.06 | 45.07 | 44.59 | 44.65 | 1,034,200 | -0.21(-0.47%) |
Mar 15, 2023 | 44.84 | 45.04 | 44.66 | 44.86 | 629,048 | +0.43(+0.97%) |
Mar 14, 2023 | 44.66 | 44.66 | 44.33 | 44.43 | 557,624 | -0.23(-0.52%) |
Mar 13, 2023 | 44.73 | 45.02 | 44.55 | 44.66 | 735,242 | +0.34(+0.76%) |
Mar 10, 2023 | 44.14 | 44.43 | 44.14 | 44.32 | 650,345 | +0.52(+1.18%) |
Mar 09, 2023 | 43.69 | 43.90 | 43.68 | 43.80 | 485,079 | +0.15(+0.35%) |
Mar 08, 2023 | 43.77 | 43.86 | 43.59 | 43.65 | 650,255 | -0.02(-0.04%) |
Mar 07, 2023 | 43.82 | 43.83 | 43.62 | 43.67 | 1,046,593 | -0.07(-0.15%) |
Mar 06, 2023 | 43.91 | 43.95 | 43.73 | 43.74 | 370,193 | -0.12(-0.28%) |
Mar 03, 2023 | 43.73 | 43.86 | 43.63 | 43.86 | 386,721 | +0.36(+0.82%) |
Mar 02, 2023 | 43.53 | 43.53 | 43.42 | 43.50 | 838,844 | -0.12(-0.26%) |
Mar 01, 2023 | 43.76 | 43.77 | 43.59 | 43.62 | 890,537 | -0.27(-0.60%) |
Feb 28, 2023 | 43.75 | 43.89 | 43.70 | 43.88 | 1,200,723 | +0.04(+0.09%) |
Feb 27, 2023 | 43.89 | 43.92 | 43.80 | 43.85 | 405,945 | +0.08(+0.18%) |
Feb 24, 2023 | 43.81 | 43.82 | 43.69 | 43.77 | 840,380 | -0.28(-0.63%) |
Feb 23, 2023 | 43.89 | 44.05 | 43.71 | 44.05 | 1,108,027 | +0.19(+0.44%) |
Feb 22, 2023 | 43.88 | 43.97 | 43.84 | 43.86 | 1,169,350 | +0.11(+0.26%) |
Feb 21, 2023 | 43.94 | 43.94 | 43.74 | 43.74 | 1,706,882 | -0.41(-0.93%) |
Feb 17, 2023 | 44.04 | 44.17 | 43.97 | 44.15 | 355,355 | +0.07(+0.15%) |
Feb 16, 2023 | 44.11 | 44.18 | 44.04 | 44.09 | 465,943 | -0.16(-0.37%) |
Feb 15, 2023 | 44.26 | 44.32 | 44.18 | 44.25 | 419,093 | -0.10(-0.22%) |
Feb 14, 2023 | 44.44 | 44.50 | 44.22 | 44.34 | 491,675 | -0.16(-0.37%) |
Feb 13, 2023 | 44.40 | 44.51 | 44.38 | 44.51 | 783,036 | +0.14(+0.32%) |
Feb 10, 2023 | 44.54 | 44.55 | 44.34 | 44.36 | 697,384 | -0.19(-0.43%) |
Feb 09, 2023 | 44.85 | 44.86 | 44.54 | 44.56 | 536,962 | -0.16(-0.36%) |
Feb 08, 2023 | 44.71 | 44.76 | 44.59 | 44.72 | 739,522 | +0.07(+0.15%) |
Feb 07, 2023 | 44.74 | 44.86 | 44.62 | 44.65 | 622,596 | -0.06(-0.13%) |
Feb 06, 2023 | 45.02 | 45.02 | 44.70 | 44.71 | 2,098,184 | -0.32(-0.70%) |
Feb 03, 2023 | 45.10 | 45.14 | 44.96 | 45.02 | 1,637,792 | -0.39(-0.86%) |
Feb 02, 2023 | 45.50 | 45.57 | 45.38 | 45.42 | 3,496,598 | +0.05(+0.11%) |