Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.80 | 48.21 | 47.66 | 48.21 | 1,242 | +0.18(+0.37%) |
Apr 27, 2023 | 47.62 | 48.03 | 47.62 | 48.03 | 3,040 | +1.22(+2.61%) |
Apr 26, 2023 | 46.95 | 46.99 | 46.68 | 46.81 | 5,172 | +0.23(+0.49%) |
Apr 25, 2023 | 47.19 | 47.24 | 46.58 | 46.58 | 4,146 | -1.01(-2.12%) |
Apr 24, 2023 | 47.63 | 47.84 | 47.50 | 47.59 | 1,909 | -0.14(-0.29%) |
Apr 21, 2023 | 47.48 | 47.74 | 47.48 | 47.73 | 2,219 | +0.19(+0.40%) |
Apr 20, 2023 | 47.55 | 47.87 | 47.49 | 47.53 | 6,314 | -0.26(-0.54%) |
Apr 19, 2023 | 47.69 | 47.87 | 47.60 | 47.79 | 8,111 | +0.00(+0.01%) |
Apr 18, 2023 | 48.02 | 48.02 | 47.75 | 47.79 | 2,257 | +0.04(+0.08%) |
Apr 17, 2023 | 47.73 | 47.75 | 47.43 | 47.75 | 3,002 | +0.11(+0.24%) |
Apr 14, 2023 | 47.64 | 47.64 | 47.27 | 47.64 | 5,445 | -0.08(-0.16%) |
Apr 13, 2023 | 47.32 | 47.80 | 47.32 | 47.72 | 3,869 | +0.85(+1.82%) |
Apr 12, 2023 | 47.24 | 47.38 | 46.86 | 46.86 | 3,266 | -0.12(-0.26%) |
Apr 11, 2023 | 46.88 | 47.18 | 46.87 | 46.99 | 15,252 | -0.09(-0.19%) |
Apr 10, 2023 | 46.84 | 47.10 | 46.63 | 47.08 | 7,528 | -0.00(-0.01%) |
Apr 06, 2023 | 46.67 | 47.17 | 46.67 | 47.08 | 16,843 | +0.07(+0.14%) |
Apr 05, 2023 | 46.82 | 47.01 | 46.81 | 47.01 | 3,948 | -0.43(-0.90%) |
Apr 04, 2023 | 47.59 | 47.72 | 47.33 | 47.44 | 8,925 | -0.08(-0.17%) |
Apr 03, 2023 | 47.48 | 47.59 | 47.37 | 47.52 | 11,416 | -0.11(-0.23%) |
Mar 31, 2023 | 47.30 | 47.63 | 47.30 | 47.63 | 2,313 | +0.81(+1.72%) |
Mar 30, 2023 | 46.80 | 46.82 | 46.70 | 46.82 | 3,020 | +0.43(+0.93%) |
Mar 29, 2023 | 46.11 | 46.51 | 46.07 | 46.39 | 4,367 | +0.69(+1.50%) |
Mar 28, 2023 | 45.84 | 45.87 | 45.50 | 45.70 | 4,947 | -0.27(-0.59%) |
Mar 27, 2023 | 46.30 | 46.30 | 45.87 | 45.98 | 6,392 | -0.01(-0.03%) |
Mar 24, 2023 | 45.63 | 46.02 | 45.62 | 45.99 | 4,105 | +0.13(+0.28%) |
Mar 23, 2023 | 45.83 | 46.15 | 45.83 | 45.86 | 1,413 | +0.54(+1.19%) |
Mar 22, 2023 | 46.09 | 46.22 | 45.32 | 45.32 | 3,096 | -0.83(-1.80%) |
Mar 21, 2023 | 45.85 | 46.20 | 45.59 | 46.15 | 3,268 | +0.68(+1.50%) |
Mar 20, 2023 | 45.34 | 45.59 | 45.11 | 45.47 | 11,915 | +0.19(+0.42%) |
Mar 17, 2023 | 45.70 | 45.83 | 45.15 | 45.28 | 28,141 | -0.47(-1.03%) |
Mar 16, 2023 | 44.57 | 45.75 | 44.52 | 45.75 | 3,651 | +1.18(+2.66%) |
Mar 15, 2023 | 44.18 | 44.61 | 44.05 | 44.57 | 25,283 | -0.17(-0.37%) |
Mar 14, 2023 | 44.65 | 44.73 | 44.25 | 44.73 | 109,012 | +1.00(+2.29%) |
Mar 13, 2023 | 43.33 | 44.21 | 43.15 | 43.73 | 5,801 | +0.18(+0.41%) |
Mar 10, 2023 | 44.08 | 44.28 | 43.51 | 43.55 | 3,000 | -0.85(-1.92%) |
Mar 09, 2023 | 45.41 | 45.51 | 44.35 | 44.41 | 3,832 | -0.71(-1.58%) |
Mar 08, 2023 | 44.98 | 45.17 | 44.78 | 45.12 | 6,089 | +0.18(+0.41%) |
Mar 07, 2023 | 45.59 | 45.60 | 44.91 | 44.93 | 6,487 | -0.45(-0.99%) |
Mar 06, 2023 | 45.64 | 45.87 | 45.38 | 45.38 | 2,715 | -0.07(-0.15%) |
Mar 03, 2023 | 45.19 | 45.50 | 45.14 | 45.45 | 2,578 | +0.81(+1.81%) |
Mar 02, 2023 | 43.92 | 44.64 | 43.80 | 44.64 | 2,880 | +0.60(+1.37%) |
Mar 01, 2023 | 44.09 | 44.22 | 43.96 | 44.04 | 3,921 | -0.42(-0.94%) |
Feb 28, 2023 | 44.63 | 44.66 | 44.39 | 44.45 | 4,005 | +0.01(+0.02%) |
Feb 27, 2023 | 44.86 | 44.86 | 44.40 | 44.45 | 4,758 | +0.23(+0.51%) |
Feb 24, 2023 | 44.33 | 44.40 | 43.95 | 44.22 | 10,082 | -0.77(-1.72%) |
Feb 23, 2023 | 44.94 | 45.05 | 44.50 | 44.99 | 3,970 | +0.47(+1.06%) |
Feb 22, 2023 | 44.66 | 44.87 | 44.48 | 44.52 | 11,734 | +0.02(+0.06%) |
Feb 21, 2023 | 45.01 | 45.03 | 44.49 | 44.49 | 4,557 | -0.96(-2.11%) |
Feb 17, 2023 | 45.25 | 45.47 | 45.15 | 45.45 | 12,786 | -0.25(-0.55%) |
Feb 16, 2023 | 45.85 | 46.39 | 45.70 | 45.70 | 9,840 | -0.91(-1.96%) |
Feb 15, 2023 | 46.05 | 46.61 | 46.05 | 46.61 | 5,728 | +0.21(+0.46%) |
Feb 14, 2023 | 45.99 | 46.48 | 45.99 | 46.40 | 60,845 | +0.25(+0.54%) |
Feb 13, 2023 | 45.58 | 46.17 | 45.58 | 46.15 | 20,647 | +0.70(+1.54%) |
Feb 10, 2023 | 45.40 | 45.49 | 45.22 | 45.45 | 11,480 | -0.24(-0.52%) |
Feb 09, 2023 | 46.62 | 46.65 | 45.58 | 45.69 | 122,634 | -0.46(-1.00%) |
Feb 08, 2023 | 46.52 | 46.52 | 45.92 | 46.15 | 193,583 | -0.22(-0.47%) |
Feb 07, 2023 | 45.55 | 46.45 | 45.45 | 46.37 | 324,810 | +0.61(+1.33%) |
Feb 06, 2023 | 45.71 | 45.98 | 45.71 | 45.76 | 10,851 | -0.37(-0.80%) |
Feb 03, 2023 | 45.99 | 46.89 | 45.99 | 46.13 | 10,730 | -0.78(-1.66%) |
Feb 02, 2023 | 46.48 | 47.22 | 46.48 | 46.91 | 24,128 | +1.32(+2.89%) |