Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.86 | 47.87 | 47.68 | 47.80 | 6,677 | +0.16(+0.33%) |
Apr 27, 2023 | 47.64 | 47.66 | 47.61 | 47.65 | 8,142 | -0.06(-0.12%) |
Apr 26, 2023 | 47.85 | 47.92 | 47.70 | 47.70 | 10,013 | -0.08(-0.16%) |
Apr 25, 2023 | 47.85 | 47.87 | 47.67 | 47.78 | 12,229 | +0.11(+0.22%) |
Apr 24, 2023 | 47.68 | 47.82 | 47.59 | 47.68 | 9,306 | +0.12(+0.25%) |
Apr 21, 2023 | 47.68 | 47.68 | 47.55 | 47.56 | 15,080 | -0.14(-0.30%) |
Apr 20, 2023 | 47.64 | 47.74 | 47.56 | 47.70 | 4,375 | +0.09(+0.18%) |
Apr 19, 2023 | 47.62 | 47.64 | 47.47 | 47.61 | 2,905 | -0.18(-0.39%) |
Apr 18, 2023 | 47.91 | 47.91 | 47.53 | 47.80 | 28,203 | -0.28(-0.58%) |
Apr 17, 2023 | 48.06 | 48.21 | 48.03 | 48.08 | 19,888 | -0.03(-0.06%) |
Apr 14, 2023 | 48.19 | 48.30 | 48.10 | 48.11 | 10,215 | -0.07(-0.14%) |
Apr 13, 2023 | 48.35 | 48.35 | 48.16 | 48.18 | 13,437 | -0.12(-0.24%) |
Apr 12, 2023 | 48.24 | 48.30 | 48.13 | 48.29 | 16,015 | +0.10(+0.20%) |
Apr 11, 2023 | 48.14 | 48.20 | 48.12 | 48.20 | 5,555 | +0.15(+0.30%) |
Apr 10, 2023 | 48.22 | 48.22 | 48.03 | 48.05 | 14,583 | -0.16(-0.32%) |
Apr 06, 2023 | 48.04 | 48.21 | 48.03 | 48.21 | 10,535 | +0.18(+0.38%) |
Apr 05, 2023 | 47.96 | 48.32 | 47.96 | 48.02 | 15,682 | +0.23(+0.49%) |
Apr 04, 2023 | 47.64 | 48.01 | 47.64 | 47.79 | 14,500 | -0.04(-0.09%) |
Apr 03, 2023 | 47.70 | 47.92 | 47.70 | 47.83 | 17,989 | +0.10(+0.21%) |
Mar 31, 2023 | 47.71 | 47.86 | 47.65 | 47.73 | 11,487 | +0.14(+0.29%) |
Mar 30, 2023 | 47.71 | 47.90 | 47.60 | 47.60 | 15,168 | -0.03(-0.06%) |
Mar 29, 2023 | 47.39 | 47.77 | 47.39 | 47.62 | 18,290 | +0.12(+0.25%) |
Mar 28, 2023 | 47.52 | 47.56 | 47.28 | 47.51 | 111,838 | +0.09(+0.18%) |
Mar 27, 2023 | 47.58 | 47.59 | 47.22 | 47.42 | 5,770 | -0.13(-0.27%) |
Mar 24, 2023 | 47.49 | 47.75 | 47.42 | 47.55 | 11,798 | +0.11(+0.23%) |
Mar 23, 2023 | 47.33 | 47.56 | 47.33 | 47.44 | 10,248 | -0.09(-0.18%) |
Mar 22, 2023 | 47.37 | 47.53 | 47.05 | 47.53 | 10,432 | +0.29(+0.61%) |
Mar 21, 2023 | 47.40 | 47.40 | 47.05 | 47.24 | 9,623 | -0.10(-0.20%) |
Mar 20, 2023 | 47.47 | 47.51 | 47.20 | 47.33 | 12,556 | -0.06(-0.12%) |
Mar 17, 2023 | 47.47 | 47.51 | 47.38 | 47.39 | 5,350 | +0.25(+0.53%) |
Mar 16, 2023 | 47.46 | 47.46 | 47.07 | 47.14 | 6,586 | -0.30(-0.63%) |
Mar 15, 2023 | 47.36 | 47.45 | 47.19 | 47.44 | 5,478 | +0.21(+0.45%) |
Mar 14, 2023 | 47.37 | 47.37 | 46.95 | 47.23 | 14,262 | -0.09(-0.18%) |
Mar 13, 2023 | 47.45 | 47.45 | 47.22 | 47.31 | 69,976 | +0.16(+0.35%) |
Mar 10, 2023 | 47.27 | 47.43 | 47.15 | 47.15 | 8,177 | -0.04(-0.08%) |
Mar 09, 2023 | 47.00 | 47.25 | 46.94 | 47.19 | 21,856 | +0.21(+0.45%) |
Mar 08, 2023 | 46.99 | 47.16 | 46.78 | 46.97 | 9,949 | -0.02(-0.04%) |
Mar 07, 2023 | 46.99 | 47.12 | 46.91 | 46.99 | 13,327 | -0.06(-0.12%) |
Mar 06, 2023 | 47.01 | 47.05 | 46.91 | 47.05 | 4,703 | +0.08(+0.16%) |
Mar 03, 2023 | 46.92 | 46.99 | 46.76 | 46.97 | 5,650 | +0.16(+0.35%) |
Mar 02, 2023 | 46.92 | 47.01 | 46.64 | 46.81 | 15,437 | -0.11(-0.23%) |
Mar 01, 2023 | 47.07 | 47.07 | 45.94 | 46.92 | 31,834 | -0.08(-0.16%) |
Feb 28, 2023 | 46.95 | 47.01 | 46.95 | 46.99 | 4,632 | -0.04(-0.08%) |
Feb 27, 2023 | 46.80 | 47.03 | 46.80 | 47.03 | 1,489 | +0.15(+0.33%) |
Feb 24, 2023 | 46.90 | 46.92 | 46.79 | 46.88 | 10,494 | -0.08(-0.18%) |
Feb 23, 2023 | 47.01 | 47.07 | 46.85 | 46.96 | 6,738 | -0.05(-0.11%) |
Feb 22, 2023 | 47.00 | 47.03 | 47.00 | 47.01 | 4,108 | -0.08(-0.16%) |
Feb 21, 2023 | 47.13 | 47.13 | 46.97 | 47.09 | 3,576 | -0.09(-0.18%) |
Feb 17, 2023 | 47.34 | 47.34 | 47.18 | 47.18 | 12,234 | -0.25(-0.52%) |
Feb 16, 2023 | 47.49 | 47.55 | 47.36 | 47.42 | 13,789 | -0.20(-0.42%) |
Feb 15, 2023 | 47.59 | 47.71 | 47.48 | 47.62 | 24,585 | -0.14(-0.28%) |
Feb 14, 2023 | 47.69 | 47.75 | 47.58 | 47.75 | 13,989 | +0.05(+0.11%) |
Feb 13, 2023 | 47.85 | 47.94 | 47.69 | 47.70 | 5,440 | -0.03(-0.07%) |
Feb 10, 2023 | 47.80 | 47.85 | 47.74 | 47.74 | 3,491 | -0.02(-0.04%) |
Feb 09, 2023 | 47.83 | 47.84 | 47.75 | 47.75 | 20,313 | -0.18(-0.38%) |
Feb 08, 2023 | 47.87 | 47.94 | 47.77 | 47.94 | 152,543 | +0.12(+0.24%) |
Feb 07, 2023 | 48.00 | 48.00 | 47.82 | 47.82 | 6,955 | -0.11(-0.23%) |
Feb 06, 2023 | 47.99 | 48.03 | 47.83 | 47.93 | 9,204 | -0.06(-0.12%) |
Feb 03, 2023 | 48.04 | 48.09 | 47.96 | 47.99 | 11,369 | -0.17(-0.35%) |
Feb 02, 2023 | 48.22 | 48.22 | 48.09 | 48.16 | 20,847 | +0.14(+0.30%) |