Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.95 | 47.37 | 46.95 | 47.35 | 493,530 | +0.17(+0.37%) |
Apr 27, 2023 | 46.84 | 47.18 | 46.78 | 47.18 | 146,604 | +0.52(+1.12%) |
Apr 26, 2023 | 46.96 | 47.08 | 46.61 | 46.66 | 326,215 | -0.33(-0.70%) |
Apr 25, 2023 | 47.24 | 47.34 | 46.98 | 46.99 | 159,769 | -0.44(-0.94%) |
Apr 24, 2023 | 47.12 | 47.46 | 47.09 | 47.43 | 178,416 | +0.35(+0.74%) |
Apr 21, 2023 | 47.27 | 47.27 | 46.84 | 47.08 | 211,667 | -0.04(-0.08%) |
Apr 20, 2023 | 47.21 | 47.24 | 46.95 | 47.12 | 118,745 | -0.11(-0.23%) |
Apr 19, 2023 | 46.95 | 47.26 | 46.95 | 47.23 | 270,647 | +0.25(+0.54%) |
Apr 18, 2023 | 47.28 | 47.31 | 46.86 | 46.98 | 351,621 | -0.22(-0.47%) |
Apr 17, 2023 | 47.19 | 47.25 | 46.92 | 47.20 | 103,629 | +0.15(+0.31%) |
Apr 14, 2023 | 47.31 | 47.36 | 46.91 | 47.05 | 204,854 | -0.42(-0.88%) |
Apr 13, 2023 | 47.36 | 47.50 | 47.14 | 47.47 | 156,911 | +0.22(+0.47%) |
Apr 12, 2023 | 47.36 | 47.61 | 47.15 | 47.25 | 324,477 | +0.06(+0.12%) |
Apr 11, 2023 | 47.15 | 47.25 | 47.05 | 47.19 | 265,766 | +0.13(+0.27%) |
Apr 10, 2023 | 46.73 | 47.09 | 46.68 | 47.06 | 173,837 | +0.10(+0.21%) |
Apr 06, 2023 | 46.90 | 47.10 | 46.85 | 46.97 | 248,447 | +0.19(+0.41%) |
Apr 05, 2023 | 46.44 | 46.85 | 46.44 | 46.77 | 259,325 | +0.43(+0.92%) |
Apr 04, 2023 | 46.39 | 46.44 | 46.19 | 46.35 | 282,978 | +0.09(+0.19%) |
Apr 03, 2023 | 46.27 | 46.36 | 46.12 | 46.26 | 408,660 | +0.14(+0.29%) |
Mar 31, 2023 | 46.12 | 46.17 | 45.88 | 46.13 | 220,293 | +0.03(+0.06%) |
Mar 30, 2023 | 46.10 | 46.19 | 45.94 | 46.10 | 401,126 | +0.35(+0.76%) |
Mar 29, 2023 | 45.46 | 45.75 | 45.45 | 45.75 | 364,673 | +0.63(+1.39%) |
Mar 28, 2023 | 44.74 | 45.23 | 44.63 | 45.12 | 592,225 | +0.23(+0.52%) |
Mar 27, 2023 | 44.76 | 44.93 | 44.61 | 44.89 | 413,567 | +0.38(+0.85%) |
Mar 24, 2023 | 44.01 | 44.60 | 43.76 | 44.51 | 1,371,868 | +0.19(+0.44%) |
Mar 23, 2023 | 44.84 | 45.10 | 44.15 | 44.32 | 386,583 | -0.18(-0.41%) |
Mar 22, 2023 | 44.83 | 45.34 | 44.50 | 44.50 | 359,355 | -0.44(-0.99%) |
Mar 21, 2023 | 45.22 | 45.31 | 44.72 | 44.95 | 956,629 | +0.05(+0.11%) |
Mar 20, 2023 | 44.60 | 45.00 | 44.53 | 44.90 | 383,946 | +0.36(+0.80%) |
Mar 17, 2023 | 44.77 | 44.86 | 44.38 | 44.54 | 540,964 | -0.52(-1.16%) |
Mar 16, 2023 | 44.46 | 45.08 | 44.28 | 45.06 | 279,019 | +0.44(+0.98%) |
Mar 15, 2023 | 44.44 | 44.67 | 44.12 | 44.63 | 383,905 | -0.63(-1.39%) |
Mar 14, 2023 | 45.26 | 45.54 | 44.95 | 45.26 | 334,445 | +0.47(+1.06%) |
Mar 13, 2023 | 44.51 | 45.25 | 44.34 | 44.78 | 393,667 | +0.13(+0.28%) |
Mar 10, 2023 | 45.13 | 45.19 | 44.51 | 44.66 | 329,726 | -0.14(-0.30%) |
Mar 09, 2023 | 45.29 | 45.46 | 44.79 | 44.79 | 237,710 | -0.47(-1.05%) |
Mar 08, 2023 | 45.00 | 45.32 | 45.00 | 45.27 | 434,305 | +0.25(+0.56%) |
Mar 07, 2023 | 45.65 | 45.75 | 44.92 | 45.01 | 529,349 | -0.75(-1.65%) |
Mar 06, 2023 | 45.82 | 45.89 | 45.68 | 45.77 | 182,910 | -0.15(-0.34%) |
Mar 03, 2023 | 45.36 | 45.93 | 45.33 | 45.92 | 363,074 | +0.63(+1.39%) |
Mar 02, 2023 | 44.79 | 45.33 | 44.67 | 45.30 | 430,132 | +0.28(+0.62%) |
Mar 01, 2023 | 44.99 | 45.11 | 44.77 | 45.01 | 661,875 | +0.03(+0.06%) |
Feb 28, 2023 | 45.30 | 45.30 | 44.95 | 44.99 | 541,902 | -0.31(-0.68%) |
Feb 27, 2023 | 45.48 | 45.73 | 45.21 | 45.30 | 349,380 | +0.12(+0.26%) |
Feb 24, 2023 | 44.96 | 45.25 | 44.88 | 45.18 | 352,600 | -0.33(-0.72%) |
Feb 23, 2023 | 45.53 | 45.67 | 45.23 | 45.51 | 482,958 | +0.33(+0.73%) |
Feb 22, 2023 | 45.19 | 45.45 | 45.03 | 45.18 | 772,337 | -0.08(-0.17%) |
Feb 21, 2023 | 45.70 | 45.84 | 45.23 | 45.26 | 476,360 | -0.84(-1.83%) |
Feb 17, 2023 | 45.85 | 46.15 | 45.62 | 46.10 | 488,133 | +0.07(+0.15%) |
Feb 16, 2023 | 45.98 | 46.24 | 45.65 | 46.03 | 373,681 | -0.32(-0.69%) |
Feb 15, 2023 | 45.88 | 46.35 | 45.88 | 46.35 | 747,394 | +0.04(+0.08%) |
Feb 14, 2023 | 46.26 | 46.66 | 46.12 | 46.31 | 1,442,636 | -0.18(-0.40%) |
Feb 13, 2023 | 46.13 | 46.58 | 46.13 | 46.49 | 297,746 | +0.51(+1.11%) |
Feb 10, 2023 | 45.68 | 46.04 | 45.60 | 45.98 | 396,230 | +0.24(+0.53%) |
Feb 09, 2023 | 46.35 | 46.39 | 45.70 | 45.74 | 393,684 | -0.20(-0.44%) |
Feb 08, 2023 | 46.18 | 46.40 | 45.82 | 45.94 | 615,431 | -0.40(-0.86%) |
Feb 07, 2023 | 46.14 | 46.43 | 45.76 | 46.34 | 308,252 | +0.14(+0.31%) |
Feb 06, 2023 | 46.01 | 46.20 | 45.85 | 46.19 | 306,028 | -0.13(-0.27%) |
Feb 03, 2023 | 46.76 | 46.76 | 46.21 | 46.32 | 615,961 | -0.73(-1.56%) |
Feb 02, 2023 | 47.27 | 47.31 | 46.82 | 47.05 | 810,960 | -0.03(-0.06%) |