Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.60 | 44.83 | 44.28 | 44.81 | 97,118 | -0.60(-1.32%) |
Apr 27, 2023 | 45.16 | 45.47 | 44.95 | 45.41 | 45,117 | +0.56(+1.25%) |
Apr 26, 2023 | 45.17 | 45.24 | 44.74 | 44.85 | 74,210 | -0.13(-0.29%) |
Apr 25, 2023 | 45.95 | 45.95 | 44.98 | 44.98 | 111,224 | -1.64(-3.51%) |
Apr 24, 2023 | 47.07 | 47.14 | 46.35 | 46.62 | 35,073 | -0.44(-0.93%) |
Apr 21, 2023 | 46.88 | 47.11 | 46.68 | 47.06 | 45,377 | +0.22(+0.47%) |
Apr 20, 2023 | 46.83 | 47.03 | 46.68 | 46.84 | 131,948 | -0.34(-0.72%) |
Apr 19, 2023 | 47.46 | 47.67 | 47.15 | 47.18 | 48,604 | -0.70(-1.46%) |
Apr 18, 2023 | 48.23 | 48.39 | 47.76 | 47.88 | 114,726 | -0.11(-0.23%) |
Apr 17, 2023 | 47.73 | 48.01 | 47.70 | 47.99 | 68,434 | +0.26(+0.54%) |
Apr 14, 2023 | 47.68 | 48.02 | 47.26 | 47.73 | 79,719 | -0.29(-0.60%) |
Apr 13, 2023 | 47.57 | 48.10 | 47.57 | 48.02 | 66,272 | +0.64(+1.35%) |
Apr 12, 2023 | 47.60 | 47.86 | 47.34 | 47.38 | 83,371 | +0.18(+0.38%) |
Apr 11, 2023 | 47.00 | 47.39 | 46.80 | 47.20 | 104,534 | +0.12(+0.25%) |
Apr 10, 2023 | 46.63 | 47.12 | 46.42 | 47.08 | 70,060 | +0.01(+0.02%) |
Apr 06, 2023 | 46.52 | 47.08 | 46.31 | 47.07 | 42,332 | +0.27(+0.58%) |
Apr 05, 2023 | 47.36 | 47.43 | 46.54 | 46.80 | 52,413 | -0.72(-1.51%) |
Apr 04, 2023 | 47.59 | 47.75 | 47.38 | 47.52 | 41,562 | -0.07(-0.15%) |
Apr 03, 2023 | 47.54 | 47.75 | 47.32 | 47.59 | 67,008 | -0.13(-0.27%) |
Mar 31, 2023 | 46.81 | 47.78 | 46.80 | 47.72 | 65,338 | +1.08(+2.31%) |
Mar 30, 2023 | 46.67 | 46.90 | 46.42 | 46.64 | 55,636 | +0.24(+0.52%) |
Mar 29, 2023 | 46.37 | 46.44 | 46.15 | 46.40 | 78,757 | +0.37(+0.80%) |
Mar 28, 2023 | 46.08 | 46.25 | 45.85 | 46.03 | 56,187 | -0.13(-0.28%) |
Mar 27, 2023 | 46.08 | 46.34 | 45.90 | 46.16 | 53,918 | +0.29(+0.63%) |
Mar 24, 2023 | 45.75 | 45.88 | 45.48 | 45.87 | 45,737 | -0.09(-0.20%) |
Mar 23, 2023 | 45.70 | 46.39 | 45.67 | 45.96 | 68,247 | +0.62(+1.36%) |
Mar 22, 2023 | 46.28 | 46.52 | 45.32 | 45.34 | 64,849 | -0.99(-2.13%) |
Mar 21, 2023 | 45.75 | 46.44 | 45.74 | 46.33 | 71,261 | +0.84(+1.84%) |
Mar 20, 2023 | 45.01 | 45.55 | 44.90 | 45.49 | 133,462 | +0.47(+1.04%) |
Mar 17, 2023 | 45.30 | 45.53 | 44.82 | 45.02 | 63,597 | -0.36(-0.79%) |
Mar 16, 2023 | 44.55 | 45.44 | 44.51 | 45.38 | 198,393 | +0.62(+1.38%) |
Mar 15, 2023 | 44.46 | 44.80 | 44.24 | 44.76 | 62,435 | -0.26(-0.58%) |
Mar 14, 2023 | 44.89 | 45.19 | 44.70 | 45.02 | 128,313 | +0.70(+1.58%) |
Mar 13, 2023 | 44.01 | 44.91 | 43.79 | 44.32 | 127,189 | -0.02(-0.04%) |
Mar 10, 2023 | 45.25 | 45.32 | 44.11 | 44.34 | 116,172 | -1.03(-2.27%) |
Mar 09, 2023 | 46.40 | 46.67 | 45.34 | 45.37 | 85,163 | -1.02(-2.19%) |
Mar 08, 2023 | 46.69 | 46.74 | 46.17 | 46.39 | 51,043 | -0.18(-0.39%) |
Mar 07, 2023 | 47.01 | 47.22 | 46.45 | 46.57 | 74,908 | -0.43(-0.91%) |
Mar 06, 2023 | 47.25 | 47.56 | 46.93 | 47.00 | 118,131 | -0.13(-0.28%) |
Mar 03, 2023 | 46.67 | 47.19 | 46.57 | 47.13 | 50,879 | +0.44(+0.94%) |
Mar 02, 2023 | 45.82 | 46.79 | 45.79 | 46.69 | 119,501 | +0.71(+1.54%) |
Mar 01, 2023 | 46.08 | 46.35 | 45.84 | 45.98 | 98,610 | -0.18(-0.39%) |
Feb 28, 2023 | 46.23 | 46.49 | 46.05 | 46.16 | 85,552 | -0.09(-0.19%) |
Feb 27, 2023 | 46.50 | 46.96 | 46.18 | 46.25 | 51,502 | +0.09(+0.19%) |
Feb 24, 2023 | 46.19 | 46.42 | 45.98 | 46.16 | 113,617 | -0.72(-1.53%) |
Feb 23, 2023 | 47.14 | 47.23 | 46.27 | 46.88 | 84,425 | +0.06(+0.13%) |
Feb 22, 2023 | 46.77 | 47.11 | 46.56 | 46.82 | 111,396 | +0.42(+0.90%) |
Feb 21, 2023 | 46.49 | 46.81 | 46.22 | 46.40 | 68,724 | -0.64(-1.36%) |
Feb 17, 2023 | 47.07 | 47.09 | 46.55 | 47.04 | 66,324 | -0.35(-0.74%) |
Feb 16, 2023 | 47.56 | 47.97 | 47.36 | 47.39 | 69,570 | -0.85(-1.76%) |
Feb 15, 2023 | 47.22 | 48.26 | 47.22 | 48.24 | 158,691 | +0.68(+1.43%) |
Feb 14, 2023 | 47.07 | 47.96 | 46.82 | 47.56 | 102,790 | +0.27(+0.57%) |
Feb 13, 2023 | 46.79 | 47.46 | 46.70 | 47.29 | 79,684 | +0.58(+1.24%) |
Feb 10, 2023 | 46.73 | 46.82 | 46.12 | 46.71 | 109,478 | -0.02(-0.04%) |
Feb 09, 2023 | 47.43 | 47.77 | 46.66 | 46.73 | 49,972 | -0.20(-0.43%) |
Feb 08, 2023 | 47.61 | 47.74 | 46.89 | 46.93 | 115,012 | +0.01(+0.02%) |
Feb 07, 2023 | 46.05 | 47.02 | 45.72 | 46.92 | 124,826 | +0.82(+1.77%) |
Feb 06, 2023 | 46.54 | 46.96 | 46.03 | 46.10 | 70,363 | -0.83(-1.76%) |
Feb 03, 2023 | 47.10 | 47.58 | 46.77 | 46.93 | 104,252 | -1.05(-2.18%) |
Feb 02, 2023 | 47.48 | 48.22 | 47.40 | 47.98 | 185,506 | +1.24(+2.65%) |