Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.46 | 46.52 | 46.41 | 46.46 | 1,783,777 | -0.10(-0.23%) |
May 05, 2023 | 46.54 | 46.60 | 46.50 | 46.57 | 2,124,468 | -0.18(-0.39%) |
May 04, 2023 | 46.58 | 46.84 | 46.58 | 46.75 | 2,409,656 | +0.01(+0.02%) |
May 03, 2023 | 46.70 | 46.75 | 46.62 | 46.74 | 1,813,114 | -0.04(-0.08%) |
May 02, 2023 | 46.49 | 46.79 | 46.49 | 46.78 | 2,824,815 | +0.39(+0.84%) |
May 01, 2023 | 46.52 | 46.55 | 46.35 | 46.39 | 2,728,204 | -0.21(-0.45%) |
Apr 28, 2023 | 46.50 | 46.61 | 46.48 | 46.60 | 1,722,202 | +0.37(+0.80%) |
Apr 27, 2023 | 46.30 | 46.30 | 46.20 | 46.22 | 1,968,527 | -0.11(-0.25%) |
Apr 26, 2023 | 46.43 | 46.48 | 46.30 | 46.34 | 4,923,942 | -0.15(-0.33%) |
Apr 25, 2023 | 46.27 | 46.49 | 46.26 | 46.49 | 2,182,096 | +0.36(+0.78%) |
Apr 24, 2023 | 46.14 | 46.18 | 46.11 | 46.13 | 1,967,407 | -0.04(-0.08%) |
Apr 21, 2023 | 46.23 | 46.26 | 46.12 | 46.17 | 1,923,513 | -0.10(-0.21%) |
Apr 20, 2023 | 46.20 | 46.27 | 46.19 | 46.26 | 1,644,436 | +0.16(+0.35%) |
Apr 19, 2023 | 46.15 | 46.15 | 46.04 | 46.10 | 2,042,820 | -0.06(-0.12%) |
Apr 18, 2023 | 46.16 | 46.23 | 46.15 | 46.16 | 2,227,845 | +0.06(+0.12%) |
Apr 17, 2023 | 46.11 | 46.13 | 46.06 | 46.10 | 2,214,650 | -0.11(-0.25%) |
Apr 14, 2023 | 46.26 | 46.29 | 46.16 | 46.22 | 2,136,588 | -0.21(-0.45%) |
Apr 13, 2023 | 46.49 | 46.52 | 46.40 | 46.42 | 2,575,920 | -0.01(-0.02%) |
Apr 12, 2023 | 46.50 | 46.52 | 46.34 | 46.43 | 2,287,384 | +0.01(+0.02%) |
Apr 11, 2023 | 46.44 | 46.45 | 46.39 | 46.42 | 2,549,769 | -0.06(-0.12%) |
Apr 10, 2023 | 46.48 | 46.52 | 46.43 | 46.48 | 3,188,895 | -0.17(-0.37%) |
Apr 06, 2023 | 46.68 | 46.72 | 46.65 | 46.65 | 4,011,793 | -0.04(-0.08%) |
Apr 05, 2023 | 46.64 | 46.76 | 46.64 | 46.69 | 2,238,568 | +0.10(+0.20%) |
Apr 04, 2023 | 46.34 | 46.61 | 46.34 | 46.60 | 2,777,320 | +0.02(+0.04%) |
Apr 03, 2023 | 46.41 | 46.58 | 46.38 | 46.58 | 4,775,596 | +0.08(+0.17%) |
Mar 31, 2023 | 46.37 | 46.52 | 46.34 | 46.50 | 1,816,194 | +0.12(+0.27%) |
Mar 30, 2023 | 46.30 | 46.38 | 46.29 | 46.38 | 2,201,895 | -0.05(-0.10%) |
Mar 29, 2023 | 46.39 | 46.48 | 46.38 | 46.42 | 2,577,786 | -0.02(-0.04%) |
Mar 28, 2023 | 46.48 | 46.50 | 46.41 | 46.44 | 1,510,241 | -0.03(-0.06%) |
Mar 27, 2023 | 46.50 | 46.62 | 46.47 | 46.47 | 2,121,411 | -0.32(-0.69%) |
Mar 24, 2023 | 46.91 | 46.96 | 46.77 | 46.79 | 1,810,620 | +0.01(+0.02%) |
Mar 23, 2023 | 46.56 | 46.79 | 46.53 | 46.78 | 1,781,797 | +0.27(+0.57%) |
Mar 22, 2023 | 46.19 | 46.56 | 46.19 | 46.52 | 1,910,831 | +0.12(+0.27%) |
Mar 21, 2023 | 46.45 | 46.52 | 46.36 | 46.39 | 1,887,462 | -0.23(-0.49%) |
Mar 20, 2023 | 46.71 | 46.71 | 46.58 | 46.62 | 3,358,739 | -0.04(-0.08%) |
Mar 17, 2023 | 46.50 | 46.77 | 46.50 | 46.66 | 1,846,564 | +0.33(+0.72%) |
Mar 16, 2023 | 46.58 | 46.69 | 46.28 | 46.33 | 1,713,837 | -0.23(-0.49%) |
Mar 15, 2023 | 46.74 | 46.81 | 46.51 | 46.56 | 3,351,463 | +0.33(+0.72%) |
Mar 14, 2023 | 46.37 | 46.37 | 46.14 | 46.22 | 2,064,375 | -0.28(-0.59%) |
Mar 13, 2023 | 46.49 | 46.61 | 46.38 | 46.50 | 2,249,471 | +0.59(+1.28%) |
Mar 10, 2023 | 45.88 | 45.97 | 45.79 | 45.91 | 2,078,452 | +0.45(+0.98%) |
Mar 09, 2023 | 45.39 | 45.50 | 45.38 | 45.46 | 1,971,470 | +0.05(+0.10%) |
Mar 08, 2023 | 45.42 | 45.51 | 45.39 | 45.42 | 1,780,093 | +0.08(+0.17%) |
Mar 07, 2023 | 45.39 | 45.45 | 45.25 | 45.34 | 2,063,350 | +0.05(+0.11%) |
Mar 06, 2023 | 45.37 | 45.39 | 45.28 | 45.29 | 2,324,157 | -0.02(-0.04%) |
Mar 03, 2023 | 45.24 | 45.32 | 45.18 | 45.31 | 1,880,232 | +0.14(+0.32%) |
Mar 02, 2023 | 45.15 | 45.18 | 45.11 | 45.17 | 1,973,467 | -0.02(-0.04%) |