Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.46 | 46.06 | 45.46 | 45.97 | 13,411 | +0.64(+1.41%) |
Apr 27, 2023 | 44.42 | 45.43 | 44.42 | 45.34 | 40,147 | +1.29(+2.92%) |
Apr 26, 2023 | 44.53 | 44.53 | 43.93 | 44.05 | 37,268 | -1.00(-2.21%) |
Apr 25, 2023 | 45.28 | 45.58 | 44.94 | 45.05 | 65,593 | -0.58(-1.27%) |
Apr 24, 2023 | 45.16 | 45.81 | 45.16 | 45.63 | 45,501 | +0.42(+0.93%) |
Apr 21, 2023 | 45.77 | 45.77 | 45.11 | 45.21 | 71,263 | -0.40(-0.87%) |
Apr 20, 2023 | 45.38 | 45.73 | 45.33 | 45.61 | 23,491 | +0.02(+0.04%) |
Apr 19, 2023 | 45.70 | 45.79 | 45.39 | 45.59 | 20,032 | -0.29(-0.63%) |
Apr 18, 2023 | 46.46 | 46.47 | 45.68 | 45.88 | 150,659 | -0.26(-0.56%) |
Apr 17, 2023 | 45.70 | 46.21 | 45.70 | 46.13 | 25,515 | +0.55(+1.20%) |
Apr 14, 2023 | 46.02 | 46.14 | 45.39 | 45.59 | 18,580 | -0.37(-0.80%) |
Apr 13, 2023 | 46.05 | 46.08 | 45.51 | 45.95 | 32,306 | +0.18(+0.39%) |
Apr 12, 2023 | 46.21 | 46.21 | 45.74 | 45.78 | 22,305 | -0.08(-0.17%) |
Apr 11, 2023 | 45.82 | 46.00 | 45.73 | 45.86 | 24,373 | +0.28(+0.61%) |
Apr 10, 2023 | 44.52 | 45.58 | 44.52 | 45.58 | 49,482 | +0.98(+2.19%) |
Apr 06, 2023 | 44.97 | 44.97 | 44.59 | 44.60 | 56,805 | -0.35(-0.78%) |
Apr 05, 2023 | 45.73 | 45.73 | 44.51 | 44.95 | 73,292 | -1.05(-2.29%) |
Apr 04, 2023 | 47.97 | 47.97 | 45.74 | 46.00 | 75,411 | -1.75(-3.67%) |
Apr 03, 2023 | 48.06 | 48.17 | 47.29 | 47.76 | 17,436 | -0.10(-0.22%) |
Mar 31, 2023 | 47.49 | 47.92 | 47.49 | 47.86 | 49,290 | +0.63(+1.34%) |
Mar 30, 2023 | 47.50 | 47.65 | 47.04 | 47.23 | 40,050 | +0.22(+0.48%) |
Mar 29, 2023 | 47.19 | 47.19 | 46.73 | 47.01 | 40,157 | +0.22(+0.48%) |
Mar 28, 2023 | 46.40 | 46.78 | 46.33 | 46.78 | 47,027 | +0.39(+0.84%) |
Mar 27, 2023 | 46.31 | 46.69 | 46.06 | 46.39 | 90,298 | +0.47(+1.02%) |
Mar 24, 2023 | 45.32 | 45.97 | 44.86 | 45.92 | 50,452 | +0.02(+0.05%) |
Mar 23, 2023 | 46.52 | 46.96 | 45.45 | 45.90 | 136,109 | -0.24(-0.52%) |
Mar 22, 2023 | 47.38 | 47.52 | 46.12 | 46.15 | 180,256 | -0.99(-2.09%) |
Mar 21, 2023 | 47.13 | 47.38 | 46.96 | 47.13 | 133,859 | +1.01(+2.18%) |
Mar 20, 2023 | 45.67 | 46.34 | 45.65 | 46.13 | 567,686 | +1.04(+2.30%) |
Mar 17, 2023 | 46.12 | 46.12 | 45.07 | 45.09 | 50,137 | -1.51(-3.25%) |
Mar 16, 2023 | 45.45 | 46.85 | 44.85 | 46.60 | 74,289 | +0.71(+1.54%) |
Mar 15, 2023 | 46.06 | 46.06 | 45.02 | 45.90 | 160,174 | -1.48(-3.13%) |
Mar 14, 2023 | 47.57 | 47.98 | 46.79 | 47.38 | 65,067 | +1.01(+2.17%) |
Mar 13, 2023 | 46.76 | 47.13 | 46.19 | 46.37 | 119,297 | -1.34(-2.80%) |
Mar 10, 2023 | 49.18 | 49.18 | 47.28 | 47.71 | 178,635 | -1.62(-3.29%) |
Mar 09, 2023 | 50.43 | 50.74 | 49.28 | 49.33 | 48,766 | -1.11(-2.19%) |
Mar 08, 2023 | 50.42 | 50.53 | 50.05 | 50.44 | 51,256 | +0.00(+0.00%) |
Mar 07, 2023 | 51.05 | 51.05 | 50.32 | 50.44 | 27,002 | -0.53(-1.04%) |
Mar 06, 2023 | 51.58 | 51.64 | 50.61 | 50.97 | 69,210 | -0.47(-0.91%) |
Mar 03, 2023 | 51.01 | 51.61 | 50.66 | 51.44 | 106,919 | +0.77(+1.51%) |
Mar 02, 2023 | 50.30 | 50.85 | 49.96 | 50.67 | 151,423 | +0.24(+0.47%) |
Mar 01, 2023 | 49.73 | 50.55 | 49.69 | 50.43 | 209,573 | +0.85(+1.71%) |
Feb 28, 2023 | 49.51 | 49.94 | 49.51 | 49.58 | 67,088 | +0.07(+0.14%) |
Feb 27, 2023 | 49.80 | 50.01 | 49.27 | 49.51 | 67,852 | +0.13(+0.26%) |
Feb 24, 2023 | 48.68 | 49.40 | 48.50 | 49.38 | 25,655 | +0.21(+0.43%) |
Feb 23, 2023 | 48.96 | 49.38 | 48.58 | 49.17 | 42,262 | +0.71(+1.46%) |
Feb 22, 2023 | 48.60 | 48.86 | 48.27 | 48.47 | 41,564 | -0.01(-0.02%) |
Feb 21, 2023 | 49.45 | 49.45 | 48.37 | 48.48 | 35,646 | -1.27(-2.54%) |
Feb 17, 2023 | 49.28 | 49.85 | 49.28 | 49.74 | 14,226 | +0.17(+0.34%) |
Feb 16, 2023 | 49.57 | 50.19 | 49.43 | 49.57 | 50,682 | -0.47(-0.94%) |
Feb 15, 2023 | 48.83 | 50.11 | 48.79 | 50.04 | 33,661 | +0.85(+1.72%) |
Feb 14, 2023 | 48.90 | 49.35 | 48.45 | 49.19 | 24,963 | -0.02(-0.04%) |
Feb 13, 2023 | 48.59 | 49.21 | 48.42 | 49.21 | 36,826 | +0.84(+1.73%) |
Feb 10, 2023 | 48.00 | 48.61 | 48.00 | 48.38 | 52,416 | +0.35(+0.74%) |
Feb 09, 2023 | 49.15 | 49.56 | 47.88 | 48.02 | 38,380 | -0.79(-1.62%) |
Feb 08, 2023 | 49.38 | 49.38 | 48.60 | 48.81 | 75,163 | -0.63(-1.27%) |
Feb 07, 2023 | 49.14 | 49.47 | 48.65 | 49.44 | 27,985 | +0.23(+0.47%) |
Feb 06, 2023 | 49.35 | 49.45 | 49.02 | 49.21 | 40,728 | -0.49(-0.98%) |
Feb 03, 2023 | 49.41 | 49.96 | 49.41 | 49.70 | 26,621 | +0.09(+0.18%) |
Feb 02, 2023 | 49.73 | 49.73 | 49.06 | 49.61 | 120,489 | +0.18(+0.36%) |