Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.37 | 46.52 | 46.34 | 46.50 | 1,816,194 | +0.12(+0.27%) |
Mar 30, 2023 | 46.30 | 46.38 | 46.29 | 46.38 | 2,201,895 | -0.05(-0.10%) |
Mar 29, 2023 | 46.39 | 46.48 | 46.38 | 46.42 | 2,577,786 | -0.02(-0.04%) |
Mar 28, 2023 | 46.48 | 46.50 | 46.41 | 46.44 | 1,510,241 | -0.03(-0.06%) |
Mar 27, 2023 | 46.50 | 46.62 | 46.47 | 46.47 | 2,121,411 | -0.32(-0.69%) |
Mar 24, 2023 | 46.91 | 46.96 | 46.77 | 46.79 | 1,810,620 | +0.01(+0.02%) |
Mar 23, 2023 | 46.56 | 46.79 | 46.53 | 46.78 | 1,781,797 | +0.27(+0.57%) |
Mar 22, 2023 | 46.19 | 46.56 | 46.19 | 46.52 | 1,910,831 | +0.12(+0.27%) |
Mar 21, 2023 | 46.45 | 46.52 | 46.36 | 46.39 | 1,887,462 | -0.23(-0.49%) |
Mar 20, 2023 | 46.71 | 46.71 | 46.58 | 46.62 | 3,358,739 | -0.04(-0.08%) |
Mar 17, 2023 | 46.50 | 46.77 | 46.50 | 46.66 | 1,846,564 | +0.33(+0.72%) |
Mar 16, 2023 | 46.58 | 46.69 | 46.28 | 46.33 | 1,713,837 | -0.23(-0.49%) |
Mar 15, 2023 | 46.74 | 46.81 | 46.51 | 46.56 | 3,351,463 | +0.33(+0.72%) |
Mar 14, 2023 | 46.37 | 46.37 | 46.14 | 46.22 | 2,064,375 | -0.28(-0.59%) |
Mar 13, 2023 | 46.49 | 46.61 | 46.38 | 46.50 | 2,249,471 | +0.59(+1.28%) |
Mar 10, 2023 | 45.88 | 45.97 | 45.79 | 45.91 | 2,078,452 | +0.45(+0.98%) |
Mar 09, 2023 | 45.39 | 45.50 | 45.38 | 45.46 | 1,971,470 | +0.05(+0.10%) |
Mar 08, 2023 | 45.42 | 45.51 | 45.39 | 45.42 | 1,780,093 | +0.08(+0.17%) |
Mar 07, 2023 | 45.39 | 45.45 | 45.25 | 45.34 | 2,063,350 | +0.05(+0.11%) |
Mar 06, 2023 | 45.37 | 45.39 | 45.28 | 45.29 | 2,324,157 | -0.02(-0.04%) |
Mar 03, 2023 | 45.24 | 45.32 | 45.18 | 45.31 | 1,880,232 | +0.14(+0.32%) |
Mar 02, 2023 | 45.15 | 45.18 | 45.11 | 45.17 | 1,973,467 | -0.02(-0.04%) |
Mar 01, 2023 | 45.28 | 45.33 | 45.18 | 45.19 | 2,622,303 | -0.15(-0.34%) |
Feb 28, 2023 | 45.21 | 45.37 | 45.18 | 45.34 | 3,146,711 | -0.02(-0.04%) |
Feb 27, 2023 | 45.39 | 45.41 | 45.24 | 45.36 | 5,569,954 | -0.10(-0.23%) |
Feb 24, 2023 | 45.42 | 45.47 | 45.38 | 45.46 | 2,604,800 | -0.14(-0.31%) |
Feb 23, 2023 | 45.50 | 45.63 | 45.48 | 45.61 | 3,095,120 | +0.15(+0.33%) |
Feb 22, 2023 | 45.45 | 45.52 | 45.45 | 45.45 | 1,991,600 | +0.07(+0.15%) |
Feb 21, 2023 | 45.50 | 45.50 | 45.39 | 45.39 | 3,570,428 | -0.37(-0.81%) |
Feb 17, 2023 | 45.64 | 45.77 | 45.64 | 45.76 | 2,107,877 | +0.09(+0.21%) |
Feb 16, 2023 | 45.67 | 45.73 | 45.61 | 45.66 | 3,070,282 | -0.09(-0.21%) |
Feb 15, 2023 | 45.77 | 45.82 | 45.71 | 45.76 | 4,363,095 | -0.08(-0.18%) |
Feb 14, 2023 | 45.85 | 45.95 | 45.78 | 45.84 | 11,053,727 | -0.14(-0.30%) |
Feb 13, 2023 | 45.90 | 45.98 | 45.90 | 45.98 | 2,080,216 | +0.08(+0.17%) |
Feb 10, 2023 | 45.99 | 46.01 | 45.88 | 45.90 | 2,191,621 | -0.11(-0.25%) |
Feb 09, 2023 | 46.18 | 46.20 | 45.98 | 46.01 | 1,670,505 | -0.09(-0.19%) |
Feb 08, 2023 | 46.02 | 46.10 | 45.97 | 46.10 | 1,989,891 | +0.09(+0.21%) |
Feb 07, 2023 | 46.04 | 46.12 | 45.97 | 46.01 | 2,120,836 | -0.11(-0.25%) |
Feb 06, 2023 | 46.11 | 46.17 | 46.10 | 46.12 | 2,619,453 | -0.19(-0.41%) |
Feb 03, 2023 | 46.35 | 46.41 | 46.28 | 46.31 | 3,159,508 | -0.29(-0.63%) |
Feb 02, 2023 | 46.52 | 46.68 | 46.50 | 46.60 | 2,896,664 | +0.43(+0.93%) |
Feb 01, 2023 | 46.10 | 46.19 | 46.01 | 46.18 | 2,842,189 | +0.14(+0.31%) |
Jan 31, 2023 | 45.99 | 46.03 | 45.89 | 46.03 | 4,547,093 | +0.13(+0.29%) |
Jan 30, 2023 | 45.93 | 45.98 | 45.89 | 45.90 | 3,221,314 | -0.19(-0.41%) |
Jan 27, 2023 | 45.99 | 46.09 | 45.97 | 46.09 | 2,149,988 | -0.09(-0.21%) |
Jan 26, 2023 | 46.24 | 46.26 | 46.14 | 46.18 | 2,292,591 | -0.12(-0.27%) |
Jan 25, 2023 | 46.32 | 46.38 | 46.23 | 46.31 | 2,185,229 | +0.04(+0.08%) |
Jan 24, 2023 | 46.15 | 46.30 | 46.10 | 46.27 | 2,181,106 | +0.20(+0.43%) |
Jan 23, 2023 | 46.03 | 46.14 | 46.03 | 46.07 | 3,673,145 | -0.11(-0.25%) |
Jan 20, 2023 | 46.20 | 46.25 | 46.14 | 46.18 | 5,952,229 | -0.22(-0.47%) |
Jan 19, 2023 | 46.34 | 46.47 | 46.34 | 46.40 | 16,934,494 | -0.05(-0.10%) |
Jan 18, 2023 | 46.51 | 46.53 | 46.42 | 46.45 | 16,256,801 | +0.27(+0.57%) |
Jan 17, 2023 | 46.00 | 46.23 | 46.00 | 46.18 | 4,982,868 | +0.18(+0.39%) |
Jan 13, 2023 | 46.06 | 46.13 | 45.98 | 46.00 | 2,647,168 | -0.11(-0.25%) |
Jan 12, 2023 | 46.07 | 46.16 | 45.97 | 46.12 | 2,587,917 | +0.15(+0.33%) |
Jan 11, 2023 | 45.83 | 45.97 | 45.81 | 45.96 | 2,500,885 | +0.35(+0.77%) |
Jan 10, 2023 | 45.51 | 45.61 | 45.50 | 45.61 | 2,168,942 | -0.07(-0.15%) |
Jan 09, 2023 | 45.60 | 45.77 | 45.60 | 45.68 | 2,841,858 | -0.11(-0.25%) |
Jan 06, 2023 | 45.55 | 45.80 | 45.53 | 45.79 | 2,180,777 | +0.29(+0.65%) |
Jan 05, 2023 | 45.42 | 45.54 | 45.41 | 45.50 | 2,083,056 | -0.06(-0.12%) |
Jan 04, 2023 | 45.49 | 45.60 | 45.48 | 45.56 | 2,231,802 | +0.19(+0.42%) |