Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.50 | 46.61 | 46.48 | 46.60 | 1,722,191 | +0.37(+0.80%) |
Apr 27, 2023 | 46.30 | 46.30 | 46.20 | 46.22 | 1,968,514 | -0.11(-0.25%) |
Apr 26, 2023 | 46.43 | 46.48 | 46.30 | 46.34 | 4,923,910 | -0.15(-0.33%) |
Apr 25, 2023 | 46.27 | 46.49 | 46.26 | 46.49 | 2,182,082 | +0.36(+0.78%) |
Apr 24, 2023 | 46.14 | 46.18 | 46.11 | 46.13 | 1,967,394 | -0.04(-0.08%) |
Apr 21, 2023 | 46.23 | 46.26 | 46.12 | 46.17 | 1,923,501 | -0.10(-0.21%) |
Apr 20, 2023 | 46.20 | 46.27 | 46.19 | 46.26 | 1,644,426 | +0.16(+0.35%) |
Apr 19, 2023 | 46.15 | 46.15 | 46.04 | 46.10 | 2,042,807 | -0.06(-0.12%) |
Apr 18, 2023 | 46.16 | 46.23 | 46.15 | 46.16 | 2,227,830 | +0.06(+0.12%) |
Apr 17, 2023 | 46.11 | 46.13 | 46.06 | 46.10 | 2,214,636 | -0.11(-0.25%) |
Apr 14, 2023 | 46.26 | 46.29 | 46.16 | 46.22 | 2,136,574 | -0.21(-0.45%) |
Apr 13, 2023 | 46.49 | 46.52 | 46.40 | 46.42 | 2,575,903 | -0.01(-0.02%) |
Apr 12, 2023 | 46.50 | 46.52 | 46.34 | 46.43 | 2,287,369 | +0.01(+0.02%) |
Apr 11, 2023 | 46.44 | 46.45 | 46.39 | 46.42 | 2,549,753 | -0.06(-0.12%) |
Apr 10, 2023 | 46.48 | 46.52 | 46.43 | 46.48 | 3,188,875 | -0.17(-0.37%) |
Apr 06, 2023 | 46.68 | 46.72 | 46.65 | 46.65 | 4,011,767 | -0.04(-0.08%) |
Apr 05, 2023 | 46.64 | 46.76 | 46.64 | 46.69 | 2,238,554 | +0.10(+0.20%) |
Apr 04, 2023 | 46.34 | 46.61 | 46.34 | 46.60 | 2,777,302 | +0.02(+0.04%) |
Apr 03, 2023 | 46.41 | 46.58 | 46.38 | 46.58 | 4,775,566 | +0.08(+0.17%) |
Mar 31, 2023 | 46.37 | 46.52 | 46.34 | 46.50 | 1,816,182 | +0.12(+0.27%) |
Mar 30, 2023 | 46.30 | 46.39 | 46.29 | 46.38 | 2,201,881 | -0.05(-0.10%) |
Mar 29, 2023 | 46.39 | 46.48 | 46.38 | 46.42 | 2,577,770 | -0.02(-0.04%) |
Mar 28, 2023 | 46.48 | 46.50 | 46.41 | 46.44 | 1,510,232 | -0.03(-0.06%) |
Mar 27, 2023 | 46.50 | 46.62 | 46.47 | 46.47 | 2,121,398 | -0.32(-0.69%) |
Mar 24, 2023 | 46.91 | 46.96 | 46.77 | 46.79 | 1,810,609 | +0.01(+0.02%) |
Mar 23, 2023 | 46.56 | 46.79 | 46.53 | 46.78 | 1,781,785 | +0.27(+0.57%) |
Mar 22, 2023 | 46.20 | 46.56 | 46.19 | 46.52 | 1,910,819 | +0.12(+0.27%) |
Mar 21, 2023 | 46.45 | 46.52 | 46.36 | 46.39 | 1,887,450 | -0.23(-0.49%) |
Mar 20, 2023 | 46.71 | 46.71 | 46.58 | 46.62 | 3,358,718 | -0.04(-0.08%) |
Mar 17, 2023 | 46.50 | 46.77 | 46.50 | 46.66 | 1,846,552 | +0.33(+0.72%) |
Mar 16, 2023 | 46.58 | 46.69 | 46.28 | 46.33 | 1,713,826 | -0.23(-0.49%) |
Mar 15, 2023 | 46.74 | 46.81 | 46.51 | 46.56 | 3,351,442 | +0.33(+0.72%) |
Mar 14, 2023 | 46.37 | 46.37 | 46.14 | 46.22 | 2,064,362 | -0.28(-0.59%) |
Mar 13, 2023 | 46.49 | 46.61 | 46.38 | 46.50 | 2,249,456 | +0.59(+1.28%) |
Mar 10, 2023 | 45.88 | 45.97 | 45.79 | 45.91 | 2,078,439 | +0.45(+0.98%) |
Mar 09, 2023 | 45.39 | 45.50 | 45.38 | 45.46 | 1,971,458 | +0.05(+0.10%) |
Mar 08, 2023 | 45.42 | 45.51 | 45.39 | 45.42 | 1,780,082 | +0.08(+0.17%) |
Mar 07, 2023 | 45.39 | 45.45 | 45.25 | 45.34 | 2,063,337 | +0.05(+0.10%) |
Mar 06, 2023 | 45.37 | 45.39 | 45.28 | 45.29 | 2,324,142 | -0.02(-0.04%) |
Mar 03, 2023 | 45.24 | 45.32 | 45.18 | 45.31 | 1,880,220 | +0.14(+0.32%) |
Mar 02, 2023 | 45.15 | 45.18 | 45.11 | 45.17 | 1,973,454 | -0.02(-0.04%) |
Mar 01, 2023 | 45.28 | 45.33 | 45.18 | 45.19 | 2,622,286 | -0.15(-0.34%) |
Feb 28, 2023 | 45.21 | 45.37 | 45.18 | 45.34 | 3,146,691 | -0.02(-0.04%) |
Feb 27, 2023 | 45.39 | 45.41 | 45.24 | 45.36 | 5,569,918 | -0.10(-0.23%) |
Feb 24, 2023 | 45.42 | 45.47 | 45.38 | 45.46 | 2,604,783 | -0.14(-0.31%) |
Feb 23, 2023 | 45.50 | 45.63 | 45.48 | 45.61 | 3,095,099 | +0.15(+0.33%) |
Feb 22, 2023 | 45.45 | 45.52 | 45.45 | 45.45 | 1,991,587 | +0.07(+0.15%) |
Feb 21, 2023 | 45.50 | 45.50 | 45.39 | 45.39 | 3,570,405 | -0.37(-0.81%) |
Feb 17, 2023 | 45.64 | 45.77 | 45.64 | 45.76 | 2,107,864 | +0.09(+0.21%) |
Feb 16, 2023 | 45.67 | 45.73 | 45.61 | 45.66 | 3,070,262 | -0.09(-0.21%) |
Feb 15, 2023 | 45.77 | 45.82 | 45.71 | 45.76 | 4,363,067 | -0.08(-0.18%) |
Feb 14, 2023 | 45.85 | 45.95 | 45.78 | 45.84 | 11,053,655 | -0.14(-0.30%) |
Feb 13, 2023 | 45.90 | 45.98 | 45.90 | 45.98 | 2,080,203 | +0.08(+0.17%) |
Feb 10, 2023 | 45.99 | 46.01 | 45.88 | 45.90 | 2,191,606 | -0.11(-0.25%) |
Feb 09, 2023 | 46.18 | 46.20 | 45.98 | 46.01 | 1,670,494 | -0.09(-0.19%) |
Feb 08, 2023 | 46.02 | 46.10 | 45.97 | 46.10 | 1,989,879 | +0.09(+0.21%) |
Feb 07, 2023 | 46.04 | 46.12 | 45.97 | 46.01 | 2,120,822 | -0.11(-0.25%) |
Feb 06, 2023 | 46.11 | 46.17 | 46.10 | 46.12 | 2,619,437 | -0.19(-0.41%) |
Feb 03, 2023 | 46.35 | 46.41 | 46.28 | 46.31 | 3,159,488 | -0.29(-0.63%) |
Feb 02, 2023 | 46.52 | 46.68 | 46.50 | 46.60 | 2,896,646 | +0.43(+0.93%) |