Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.58 | 46.59 | 46.57 | 46.58 | 427,380 | +0.02(+0.04%) |
Mar 30, 2023 | 46.56 | 46.56 | 46.55 | 46.56 | 252,110 | +0.01(+0.02%) |
Mar 29, 2023 | 46.54 | 46.57 | 46.54 | 46.55 | 634,882 | +0.01(+0.02%) |
Mar 28, 2023 | 46.56 | 46.58 | 46.53 | 46.54 | 673,066 | -0.04(-0.08%) |
Mar 27, 2023 | 46.62 | 46.62 | 46.57 | 46.58 | 716,080 | -0.04(-0.08%) |
Mar 24, 2023 | 46.63 | 46.64 | 46.61 | 46.62 | 669,787 | +0.02(+0.04%) |
Mar 23, 2023 | 46.57 | 46.60 | 46.57 | 46.60 | 627,485 | +0.04(+0.08%) |
Mar 22, 2023 | 46.54 | 46.56 | 46.52 | 46.56 | 456,829 | +0.02(+0.04%) |
Mar 21, 2023 | 46.54 | 46.57 | 46.54 | 46.54 | 358,602 | -0.03(-0.06%) |
Mar 20, 2023 | 46.57 | 46.58 | 46.55 | 46.57 | 490,876 | +0.03(+0.07%) |
Mar 17, 2023 | 46.51 | 46.54 | 46.51 | 46.54 | 296,325 | +0.02(+0.04%) |
Mar 16, 2023 | 46.56 | 46.56 | 46.51 | 46.52 | 211,304 | -0.02(-0.04%) |
Mar 15, 2023 | 46.53 | 46.57 | 46.50 | 46.54 | 567,321 | +0.02(+0.04%) |
Mar 14, 2023 | 46.56 | 46.56 | 46.51 | 46.52 | 258,429 | -0.05(-0.10%) |
Mar 13, 2023 | 46.56 | 46.60 | 46.55 | 46.57 | 1,404,839 | +0.09(+0.20%) |
Mar 10, 2023 | 46.43 | 46.48 | 46.43 | 46.47 | 613,165 | +0.07(+0.14%) |
Mar 09, 2023 | 46.39 | 46.42 | 46.39 | 46.41 | 445,927 | +0.02(+0.04%) |
Mar 08, 2023 | 46.41 | 46.41 | 46.39 | 46.39 | 453,534 | -0.01(-0.02%) |
Mar 07, 2023 | 46.42 | 46.43 | 46.40 | 46.40 | 493,120 | -0.02(-0.04%) |
Mar 06, 2023 | 46.44 | 46.44 | 46.40 | 46.42 | 481,787 | +0.01(+0.02%) |
Mar 03, 2023 | 46.40 | 46.41 | 46.40 | 46.41 | 350,735 | +0.01(+0.02%) |
Mar 02, 2023 | 46.39 | 46.41 | 46.38 | 46.40 | 733,539 | +0.01(+0.02%) |
Mar 01, 2023 | 46.41 | 46.41 | 46.38 | 46.39 | 495,314 | -0.01(-0.02%) |
Feb 28, 2023 | 46.40 | 46.40 | 46.39 | 46.40 | 279,885 | +0.00(+0.01%) |
Feb 27, 2023 | 46.40 | 46.40 | 46.39 | 46.39 | 264,682 | +0.00(+0.01%) |
Feb 24, 2023 | 46.41 | 46.41 | 46.37 | 46.39 | 350,686 | -0.03(-0.06%) |
Feb 23, 2023 | 46.41 | 46.43 | 46.40 | 46.42 | 317,839 | +0.02(+0.04%) |
Feb 22, 2023 | 46.39 | 46.41 | 46.39 | 46.40 | 683,379 | +0.00(+0.00%) |
Feb 21, 2023 | 46.42 | 46.42 | 46.39 | 46.40 | 412,350 | +0.01(+0.02%) |
Feb 17, 2023 | 46.39 | 46.41 | 46.39 | 46.39 | 479,449 | +0.00(+0.00%) |
Feb 16, 2023 | 46.37 | 46.40 | 46.37 | 46.39 | 339,939 | +0.01(+0.02%) |
Feb 15, 2023 | 46.36 | 46.38 | 46.36 | 46.38 | 299,726 | +0.01(+0.02%) |
Feb 14, 2023 | 46.38 | 46.38 | 46.36 | 46.37 | 277,338 | +0.01(+0.02%) |
Feb 13, 2023 | 46.36 | 46.37 | 46.36 | 46.36 | 193,248 | +0.00(+0.00%) |
Feb 10, 2023 | 46.37 | 46.37 | 46.36 | 46.36 | 351,968 | +0.01(+0.02%) |
Feb 09, 2023 | 46.37 | 46.38 | 46.35 | 46.35 | 350,920 | -0.02(-0.04%) |
Feb 08, 2023 | 46.35 | 46.37 | 46.35 | 46.37 | 338,455 | +0.02(+0.04%) |
Feb 07, 2023 | 46.35 | 46.36 | 46.34 | 46.35 | 313,726 | +0.02(+0.04%) |
Feb 06, 2023 | 46.35 | 46.36 | 46.33 | 46.33 | 374,131 | -0.04(-0.08%) |
Feb 03, 2023 | 46.37 | 46.38 | 46.35 | 46.37 | 647,173 | +0.00(+0.00%) |
Feb 02, 2023 | 46.37 | 46.39 | 46.37 | 46.37 | 674,777 | +0.00(+0.00%) |
Feb 01, 2023 | 46.33 | 46.37 | 46.33 | 46.37 | 469,255 | +0.05(+0.10%) |
Jan 31, 2023 | 46.32 | 46.33 | 46.31 | 46.32 | 367,777 | +0.00(+0.00%) |
Jan 30, 2023 | 46.30 | 46.32 | 46.30 | 46.32 | 414,682 | +0.04(+0.08%) |
Jan 27, 2023 | 46.30 | 46.30 | 46.29 | 46.29 | 606,205 | -0.01(-0.02%) |
Jan 26, 2023 | 46.30 | 46.31 | 46.29 | 46.30 | 1,685,704 | +0.00(+0.00%) |
Jan 25, 2023 | 46.29 | 46.30 | 46.28 | 46.30 | 419,242 | +0.02(+0.05%) |
Jan 24, 2023 | 46.26 | 46.28 | 46.26 | 46.27 | 403,875 | +0.01(+0.03%) |
Jan 23, 2023 | 46.26 | 46.27 | 46.26 | 46.26 | 410,884 | +0.00(+0.00%) |
Jan 20, 2023 | 46.27 | 46.27 | 46.26 | 46.26 | 195,456 | +0.00(+0.00%) |
Jan 19, 2023 | 46.25 | 46.26 | 46.25 | 46.26 | 472,442 | +0.02(+0.05%) |
Jan 18, 2023 | 46.21 | 46.24 | 46.21 | 46.23 | 361,957 | +0.04(+0.09%) |
Jan 17, 2023 | 46.20 | 46.21 | 46.18 | 46.19 | 622,401 | +0.00(+0.00%) |
Jan 13, 2023 | 46.19 | 46.20 | 46.18 | 46.19 | 353,369 | +0.02(+0.04%) |
Jan 12, 2023 | 46.15 | 46.18 | 46.15 | 46.17 | 406,368 | +0.05(+0.10%) |
Jan 11, 2023 | 46.13 | 46.16 | 46.13 | 46.13 | 683,040 | +0.01(+0.02%) |
Jan 10, 2023 | 46.12 | 46.13 | 46.11 | 46.12 | 408,648 | +0.00(+0.00%) |
Jan 09, 2023 | 46.10 | 46.13 | 46.10 | 46.12 | 477,059 | +0.05(+0.10%) |
Jan 06, 2023 | 46.05 | 46.08 | 46.04 | 46.07 | 747,194 | +0.05(+0.10%) |
Jan 05, 2023 | 46.04 | 46.04 | 46.03 | 46.03 | 806,208 | +0.01(+0.02%) |
Jan 04, 2023 | 46.03 | 46.03 | 46.01 | 46.02 | 866,805 | +0.02(+0.04%) |