Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.09 | 47.11 | 47.09 | 47.11 | 158,971 | +0.00(+0.00%) |
May 05, 2023 | 47.12 | 47.14 | 47.11 | 47.11 | 265,416 | -0.04(-0.08%) |
May 04, 2023 | 47.13 | 47.16 | 47.12 | 47.15 | 437,999 | +0.05(+0.10%) |
May 03, 2023 | 47.10 | 47.11 | 47.08 | 47.10 | 352,528 | +0.03(+0.06%) |
May 02, 2023 | 47.04 | 47.08 | 47.03 | 47.07 | 361,718 | +0.03(+0.06%) |
May 01, 2023 | 47.05 | 47.05 | 47.02 | 47.04 | 411,734 | +0.01(+0.02%) |
Apr 28, 2023 | 47.04 | 47.04 | 47.03 | 47.03 | 187,123 | +0.01(+0.02%) |
Apr 27, 2023 | 47.03 | 47.04 | 47.02 | 47.02 | 177,656 | +0.00(+0.00%) |
Apr 26, 2023 | 47.04 | 47.05 | 47.02 | 47.02 | 672,478 | +0.00(+0.00%) |
Apr 25, 2023 | 47.00 | 47.03 | 47.00 | 47.02 | 551,106 | +0.03(+0.06%) |
Apr 24, 2023 | 46.99 | 46.99 | 46.98 | 46.99 | 265,690 | +0.03(+0.07%) |
Apr 21, 2023 | 46.98 | 46.98 | 46.95 | 46.96 | 164,857 | +0.02(+0.04%) |
Apr 20, 2023 | 46.93 | 46.96 | 46.93 | 46.94 | 231,102 | +0.03(+0.06%) |
Apr 19, 2023 | 46.93 | 46.93 | 46.92 | 46.92 | 317,119 | -0.01(-0.02%) |
Apr 18, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 181,666 | +0.01(+0.02%) |
Apr 17, 2023 | 46.93 | 46.93 | 46.91 | 46.92 | 177,458 | +0.00(+0.00%) |
Apr 14, 2023 | 46.94 | 46.94 | 46.92 | 46.92 | 205,263 | -0.02(-0.04%) |
Apr 13, 2023 | 46.93 | 46.95 | 46.93 | 46.93 | 324,523 | +0.03(+0.06%) |
Apr 12, 2023 | 46.92 | 46.93 | 46.91 | 46.91 | 421,200 | +0.01(+0.02%) |
Apr 11, 2023 | 46.88 | 46.91 | 46.87 | 46.90 | 286,916 | +0.02(+0.04%) |
Apr 10, 2023 | 46.90 | 46.91 | 46.88 | 46.88 | 302,350 | -0.04(-0.08%) |
Apr 06, 2023 | 46.93 | 46.93 | 46.91 | 46.92 | 326,843 | -0.02(-0.04%) |
Apr 05, 2023 | 46.90 | 46.93 | 46.90 | 46.93 | 478,594 | +0.08(+0.16%) |
Apr 04, 2023 | 46.83 | 46.88 | 46.83 | 46.86 | 584,332 | +0.02(+0.04%) |
Apr 03, 2023 | 46.79 | 46.85 | 46.79 | 46.84 | 735,168 | +0.05(+0.10%) |
Mar 31, 2023 | 46.79 | 46.80 | 46.78 | 46.79 | 425,431 | +0.02(+0.04%) |
Mar 30, 2023 | 46.77 | 46.77 | 46.76 | 46.77 | 250,959 | +0.01(+0.02%) |
Mar 29, 2023 | 46.76 | 46.78 | 46.76 | 46.76 | 631,986 | +0.01(+0.02%) |
Mar 28, 2023 | 46.77 | 46.79 | 46.75 | 46.76 | 669,996 | -0.04(-0.08%) |
Mar 27, 2023 | 46.83 | 46.83 | 46.78 | 46.79 | 712,813 | -0.04(-0.08%) |
Mar 24, 2023 | 46.84 | 46.85 | 46.82 | 46.83 | 666,731 | +0.02(+0.04%) |
Mar 23, 2023 | 46.78 | 46.81 | 46.78 | 46.81 | 624,622 | +0.04(+0.08%) |
Mar 22, 2023 | 46.76 | 46.78 | 46.74 | 46.77 | 454,745 | +0.02(+0.04%) |
Mar 21, 2023 | 46.76 | 46.78 | 46.76 | 46.76 | 356,966 | -0.03(-0.06%) |
Mar 20, 2023 | 46.78 | 46.79 | 46.76 | 46.78 | 488,637 | +0.03(+0.07%) |
Mar 17, 2023 | 46.72 | 46.75 | 46.72 | 46.75 | 294,973 | +0.02(+0.04%) |
Mar 16, 2023 | 46.77 | 46.77 | 46.72 | 46.73 | 210,340 | -0.02(-0.04%) |
Mar 15, 2023 | 46.74 | 46.78 | 46.72 | 46.75 | 564,733 | +0.02(+0.04%) |
Mar 14, 2023 | 46.77 | 46.77 | 46.72 | 46.73 | 257,250 | -0.05(-0.10%) |
Mar 13, 2023 | 46.77 | 46.81 | 46.76 | 46.78 | 1,398,430 | +0.09(+0.20%) |
Mar 10, 2023 | 46.64 | 46.70 | 46.64 | 46.69 | 610,368 | +0.07(+0.14%) |
Mar 09, 2023 | 46.60 | 46.63 | 46.60 | 46.62 | 443,893 | +0.02(+0.04%) |
Mar 08, 2023 | 46.62 | 46.62 | 46.60 | 46.60 | 451,465 | -0.01(-0.02%) |
Mar 07, 2023 | 46.63 | 46.64 | 46.61 | 46.61 | 490,870 | -0.02(-0.04%) |
Mar 06, 2023 | 46.65 | 46.65 | 46.61 | 46.63 | 479,589 | +0.01(+0.02%) |
Mar 03, 2023 | 46.61 | 46.62 | 46.61 | 46.62 | 349,135 | +0.01(+0.02%) |
Mar 02, 2023 | 46.60 | 46.62 | 46.59 | 46.61 | 730,193 | +0.01(+0.02%) |