Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.83 | 46.83 | 46.82 | 46.82 | 187,981 | +0.01(+0.02%) |
Apr 27, 2023 | 46.82 | 46.82 | 46.81 | 46.81 | 178,471 | +0.00(+0.00%) |
Apr 26, 2023 | 46.83 | 46.84 | 46.81 | 46.81 | 675,561 | +0.00(+0.00%) |
Apr 25, 2023 | 46.79 | 46.82 | 46.79 | 46.81 | 553,632 | +0.03(+0.06%) |
Apr 24, 2023 | 46.77 | 46.78 | 46.76 | 46.78 | 266,908 | +0.03(+0.07%) |
Apr 21, 2023 | 46.77 | 46.77 | 46.74 | 46.75 | 165,612 | +0.02(+0.04%) |
Apr 20, 2023 | 46.72 | 46.75 | 46.72 | 46.73 | 232,161 | +0.03(+0.06%) |
Apr 19, 2023 | 46.71 | 46.72 | 46.70 | 46.70 | 318,573 | -0.01(-0.02%) |
Apr 18, 2023 | 46.71 | 46.72 | 46.71 | 46.71 | 182,499 | +0.01(+0.02%) |
Apr 17, 2023 | 46.72 | 46.72 | 46.69 | 46.70 | 178,271 | +0.00(+0.00%) |
Apr 14, 2023 | 46.73 | 46.73 | 46.70 | 46.70 | 206,204 | -0.02(-0.04%) |
Apr 13, 2023 | 46.71 | 46.74 | 46.71 | 46.72 | 326,011 | +0.03(+0.06%) |
Apr 12, 2023 | 46.70 | 46.71 | 46.69 | 46.69 | 423,131 | +0.01(+0.02%) |
Apr 11, 2023 | 46.66 | 46.69 | 46.65 | 46.68 | 288,231 | +0.02(+0.04%) |
Apr 10, 2023 | 46.68 | 46.69 | 46.66 | 46.66 | 303,735 | -0.04(-0.08%) |
Apr 06, 2023 | 46.71 | 46.72 | 46.69 | 46.70 | 328,341 | -0.02(-0.04%) |
Apr 05, 2023 | 46.68 | 46.72 | 46.68 | 46.72 | 480,788 | +0.08(+0.16%) |
Apr 04, 2023 | 46.62 | 46.66 | 46.62 | 46.65 | 587,010 | +0.02(+0.04%) |
Apr 03, 2023 | 46.58 | 46.64 | 46.57 | 46.63 | 738,538 | +0.05(+0.10%) |
Mar 31, 2023 | 46.58 | 46.59 | 46.57 | 46.58 | 427,381 | +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 | 634,883 | +0.01(+0.02%) |
Mar 28, 2023 | 46.56 | 46.58 | 46.53 | 46.54 | 673,067 | -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 | 358,603 | -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 | 296,326 | +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 | 567,322 | +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 | 1,404,840 | +0.09(+0.20%) |
Mar 10, 2023 | 46.43 | 46.48 | 46.43 | 46.47 | 613,166 | +0.07(+0.14%) |
Mar 09, 2023 | 46.39 | 46.42 | 46.39 | 46.41 | 445,928 | +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 | 350,736 | +0.01(+0.02%) |
Mar 02, 2023 | 46.39 | 46.41 | 46.38 | 46.40 | 733,540 | +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 | 279,886 | +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 | 479,450 | +0.00(+0.00%) |
Feb 16, 2023 | 46.37 | 46.40 | 46.37 | 46.39 | 339,940 | +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 | 674,778 | +0.00(+0.00%) |