Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2023 | 46.62 | 46.62 | 46.59 | 46.60 | 493,054 | -0.01(-0.02%) |
Feb 28, 2023 | 46.61 | 46.61 | 46.60 | 46.61 | 278,609 | +0.00(+0.01%) |
Feb 27, 2023 | 46.61 | 46.61 | 46.60 | 46.61 | 263,475 | +0.00(+0.01%) |
Feb 24, 2023 | 46.62 | 46.62 | 46.58 | 46.60 | 349,086 | -0.03(-0.06%) |
Feb 23, 2023 | 46.62 | 46.64 | 46.61 | 46.63 | 316,389 | +0.02(+0.04%) |
Feb 22, 2023 | 46.60 | 46.62 | 46.60 | 46.61 | 680,261 | +0.00(+0.00%) |
Feb 21, 2023 | 46.63 | 46.63 | 46.60 | 46.61 | 410,469 | +0.01(+0.02%) |
Feb 17, 2023 | 46.60 | 46.62 | 46.60 | 46.60 | 477,262 | +0.00(+0.00%) |
Feb 16, 2023 | 46.58 | 46.61 | 46.58 | 46.60 | 338,389 | +0.01(+0.02%) |
Feb 15, 2023 | 46.57 | 46.59 | 46.57 | 46.59 | 298,359 | +0.01(+0.02%) |
Feb 14, 2023 | 46.59 | 46.59 | 46.57 | 46.58 | 276,073 | +0.01(+0.02%) |
Feb 13, 2023 | 46.57 | 46.58 | 46.57 | 46.57 | 192,366 | +0.00(+0.00%) |
Feb 10, 2023 | 46.58 | 46.58 | 46.57 | 46.57 | 350,363 | +0.01(+0.02%) |
Feb 09, 2023 | 46.58 | 46.59 | 46.56 | 46.56 | 349,319 | -0.02(-0.04%) |
Feb 08, 2023 | 46.56 | 46.58 | 46.56 | 46.58 | 336,911 | +0.02(+0.04%) |
Feb 07, 2023 | 46.56 | 46.57 | 46.55 | 46.56 | 312,295 | +0.02(+0.04%) |
Feb 06, 2023 | 46.56 | 46.57 | 46.55 | 46.55 | 372,424 | -0.04(-0.08%) |
Feb 03, 2023 | 46.58 | 46.59 | 46.56 | 46.58 | 644,220 | +0.00(+0.00%) |
Feb 02, 2023 | 46.58 | 46.60 | 46.58 | 46.58 | 671,699 | +0.00(+0.00%) |
Feb 01, 2023 | 46.55 | 46.58 | 46.55 | 46.58 | 467,115 | +0.05(+0.10%) |
Jan 31, 2023 | 46.54 | 46.55 | 46.53 | 46.54 | 366,100 | +0.00(+0.00%) |
Jan 30, 2023 | 46.51 | 46.54 | 46.51 | 46.54 | 412,790 | +0.04(+0.08%) |
Jan 27, 2023 | 46.52 | 46.52 | 46.50 | 46.50 | 603,440 | -0.01(-0.02%) |
Jan 26, 2023 | 46.52 | 46.52 | 46.50 | 46.51 | 1,678,014 | +0.00(+0.00%) |
Jan 25, 2023 | 46.50 | 46.51 | 46.49 | 46.51 | 417,329 | +0.02(+0.05%) |
Jan 24, 2023 | 46.47 | 46.49 | 46.47 | 46.48 | 402,033 | +0.01(+0.03%) |
Jan 23, 2023 | 46.47 | 46.48 | 46.47 | 46.47 | 409,009 | +0.00(+0.00%) |
Jan 20, 2023 | 46.48 | 46.48 | 46.47 | 46.47 | 194,564 | +0.00(+0.00%) |
Jan 19, 2023 | 46.46 | 46.47 | 46.46 | 46.47 | 470,286 | +0.02(+0.05%) |
Jan 18, 2023 | 46.42 | 46.45 | 46.42 | 46.45 | 360,305 | +0.04(+0.09%) |
Jan 17, 2023 | 46.41 | 46.42 | 46.40 | 46.40 | 619,562 | +0.00(+0.00%) |
Jan 13, 2023 | 46.40 | 46.41 | 46.40 | 46.40 | 351,757 | +0.02(+0.04%) |
Jan 12, 2023 | 46.36 | 46.40 | 46.36 | 46.39 | 404,514 | +0.05(+0.10%) |
Jan 11, 2023 | 46.34 | 46.37 | 46.34 | 46.34 | 679,924 | +0.01(+0.02%) |
Jan 10, 2023 | 46.33 | 46.34 | 46.32 | 46.33 | 406,783 | +0.00(+0.00%) |
Jan 09, 2023 | 46.31 | 46.34 | 46.31 | 46.33 | 474,883 | +0.05(+0.10%) |
Jan 06, 2023 | 46.26 | 46.29 | 46.26 | 46.28 | 743,785 | +0.05(+0.10%) |
Jan 05, 2023 | 46.26 | 46.26 | 46.24 | 46.24 | 802,530 | +0.01(+0.02%) |
Jan 04, 2023 | 46.24 | 46.25 | 46.22 | 46.23 | 862,851 | +0.02(+0.04%) |