Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.11 | 45.12 | 45.07 | 45.12 | 425 | +0.21(+0.47%) |
Apr 27, 2023 | 44.98 | 44.98 | 44.69 | 44.91 | 2,349 | +0.44(+0.99%) |
Apr 26, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 234 | -1.11(-2.44%) |
Apr 25, 2023 | 45.58 | 45.58 | 45.58 | 45.58 | 149 | -0.24(-0.52%) |
Apr 24, 2023 | 45.83 | 45.83 | 45.82 | 45.82 | 151 | +0.17(+0.38%) |
Apr 21, 2023 | 45.41 | 45.64 | 45.41 | 45.64 | 643 | +0.14(+0.31%) |
Apr 20, 2023 | 45.47 | 45.50 | 45.35 | 45.50 | 6,266 | +0.05(+0.10%) |
Apr 19, 2023 | 44.94 | 45.50 | 44.94 | 45.46 | 3,563 | +0.34(+0.74%) |
Apr 18, 2023 | 45.40 | 45.40 | 45.03 | 45.12 | 1,469 | -0.19(-0.42%) |
Apr 17, 2023 | 45.19 | 45.31 | 45.19 | 45.31 | 309 | +0.20(+0.45%) |
Apr 14, 2023 | 45.32 | 45.32 | 45.04 | 45.10 | 860 | -0.54(-1.18%) |
Apr 13, 2023 | 46.05 | 46.05 | 45.28 | 45.64 | 1,787 | +0.06(+0.14%) |
Apr 12, 2023 | 45.80 | 45.87 | 45.58 | 45.58 | 1,049 | -0.09(-0.20%) |
Apr 11, 2023 | 45.33 | 45.70 | 45.33 | 45.67 | 2,059 | +0.07(+0.15%) |
Apr 10, 2023 | 45.39 | 45.60 | 45.39 | 45.60 | 691 | -0.04(-0.09%) |
Apr 06, 2023 | 45.66 | 45.72 | 45.30 | 45.65 | 4,228 | +0.29(+0.64%) |
Apr 05, 2023 | 44.22 | 45.46 | 44.22 | 45.36 | 11,293 | +1.07(+2.41%) |
Apr 04, 2023 | 44.23 | 44.40 | 44.11 | 44.29 | 1,820 | +0.00(+0.01%) |
Apr 03, 2023 | 44.39 | 44.52 | 44.16 | 44.29 | 7,077 | -0.29(-0.65%) |
Mar 31, 2023 | 44.11 | 44.57 | 44.11 | 44.57 | 1,915 | +0.42(+0.96%) |
Mar 30, 2023 | 43.97 | 44.17 | 43.97 | 44.15 | 728 | +0.18(+0.42%) |
Mar 29, 2023 | 43.82 | 44.05 | 43.82 | 43.97 | 1,912 | +0.58(+1.34%) |
Mar 28, 2023 | 43.22 | 43.58 | 43.22 | 43.39 | 2,507 | +0.09(+0.22%) |
Mar 27, 2023 | 43.29 | 43.53 | 43.25 | 43.29 | 1,812 | +0.10(+0.22%) |
Mar 24, 2023 | 42.70 | 43.20 | 42.70 | 43.20 | 581 | +1.12(+2.66%) |
Mar 23, 2023 | 42.44 | 42.44 | 42.01 | 42.08 | 4,939 | -0.24(-0.56%) |
Mar 22, 2023 | 43.25 | 43.38 | 42.31 | 42.31 | 6,992 | -1.17(-2.68%) |
Mar 21, 2023 | 43.13 | 43.48 | 42.97 | 43.48 | 1,896 | -0.72(-1.63%) |
Mar 20, 2023 | 44.19 | 44.20 | 44.19 | 44.20 | 1,032 | +0.32(+0.72%) |
Mar 17, 2023 | 43.86 | 43.88 | 43.69 | 43.88 | 875 | -0.41(-0.92%) |
Mar 16, 2023 | 43.64 | 44.31 | 43.64 | 44.29 | 1,728 | +0.43(+0.98%) |
Mar 15, 2023 | 43.83 | 43.86 | 43.59 | 43.86 | 3,175 | +0.26(+0.60%) |
Mar 14, 2023 | 43.87 | 43.96 | 43.60 | 43.60 | 4,458 | +0.65(+1.52%) |
Mar 13, 2023 | 42.48 | 43.52 | 42.46 | 42.94 | 3,361 | +0.53(+1.24%) |
Mar 10, 2023 | 42.56 | 42.90 | 42.19 | 42.42 | 1,882 | -0.79(-1.83%) |
Mar 09, 2023 | 43.80 | 43.80 | 43.21 | 43.21 | 644 | -0.47(-1.08%) |
Mar 08, 2023 | 43.57 | 43.68 | 43.32 | 43.68 | 1,691 | +0.32(+0.73%) |
Mar 07, 2023 | 43.81 | 43.81 | 43.28 | 43.36 | 2,549 | -0.45(-1.03%) |
Mar 06, 2023 | 43.71 | 43.82 | 43.71 | 43.81 | 4,345 | +0.44(+1.02%) |
Mar 03, 2023 | 42.72 | 43.37 | 42.72 | 43.37 | 2,815 | +0.76(+1.79%) |
Mar 02, 2023 | 41.83 | 42.61 | 41.80 | 42.61 | 2,933 | +0.70(+1.68%) |
Mar 01, 2023 | 41.99 | 41.99 | 41.80 | 41.90 | 2,382 | -0.77(-1.80%) |
Feb 28, 2023 | 43.00 | 43.25 | 42.67 | 42.67 | 1,674 | -0.59(-1.36%) |
Feb 27, 2023 | 43.69 | 43.94 | 43.26 | 43.26 | 1,856 | -0.34(-0.78%) |
Feb 24, 2023 | 43.24 | 43.60 | 43.01 | 43.60 | 2,773 | +0.18(+0.41%) |
Feb 23, 2023 | 43.71 | 43.88 | 43.42 | 43.42 | 1,603 | -0.24(-0.55%) |
Feb 22, 2023 | 43.81 | 44.05 | 43.67 | 43.67 | 3,199 | -0.18(-0.40%) |
Feb 21, 2023 | 44.24 | 44.24 | 43.84 | 43.84 | 4,443 | -0.90(-2.01%) |
Feb 17, 2023 | 44.82 | 44.87 | 44.74 | 44.74 | 656 | +0.30(+0.67%) |
Feb 16, 2023 | 44.37 | 44.44 | 44.37 | 44.44 | 473 | -0.33(-0.73%) |
Feb 15, 2023 | 44.35 | 44.77 | 44.35 | 44.77 | 1,435 | +0.27(+0.60%) |
Feb 14, 2023 | 44.36 | 44.64 | 44.35 | 44.50 | 1,334 | -0.05(-0.12%) |
Feb 13, 2023 | 44.35 | 44.56 | 44.35 | 44.56 | 599 | +0.34(+0.78%) |
Feb 10, 2023 | 44.14 | 44.21 | 43.96 | 44.21 | 4,335 | +0.77(+1.76%) |
Feb 09, 2023 | 44.20 | 44.20 | 43.45 | 43.45 | 4,544 | -0.51(-1.17%) |
Feb 08, 2023 | 44.21 | 44.21 | 43.95 | 43.96 | 2,962 | -0.67(-1.51%) |
Feb 07, 2023 | 44.03 | 44.63 | 44.03 | 44.63 | 4,866 | +0.15(+0.35%) |
Feb 06, 2023 | 43.99 | 44.48 | 43.99 | 44.48 | 590 | +0.28(+0.62%) |
Feb 03, 2023 | 44.70 | 44.70 | 43.81 | 44.20 | 1,247 | -0.89(-1.98%) |
Feb 02, 2023 | 44.83 | 45.49 | 44.72 | 45.10 | 5,344 | +0.36(+0.81%) |