Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.37 | 47.37 | 47.36 | 47.37 | 549,608 | +0.01(+0.02%) |
May 05, 2023 | 47.37 | 47.37 | 47.35 | 47.36 | 568,866 | +0.00(+0.00%) |
May 04, 2023 | 47.36 | 47.36 | 47.33 | 47.36 | 497,518 | +0.02(+0.04%) |
May 03, 2023 | 47.34 | 47.34 | 47.32 | 47.34 | 448,546 | +0.00(+0.00%) |
May 02, 2023 | 47.38 | 47.38 | 47.33 | 47.34 | 394,097 | +0.01(+0.02%) |
May 01, 2023 | 47.34 | 47.34 | 47.32 | 47.33 | 700,491 | +0.01(+0.02%) |
Apr 28, 2023 | 47.32 | 47.32 | 47.31 | 47.32 | 487,858 | +0.02(+0.04%) |
Apr 27, 2023 | 47.29 | 47.30 | 47.29 | 47.30 | 1,004,296 | +0.01(+0.02%) |
Apr 26, 2023 | 47.29 | 47.30 | 47.28 | 47.29 | 290,889 | +0.01(+0.02%) |
Apr 25, 2023 | 47.28 | 47.28 | 47.27 | 47.28 | 296,343 | +0.00(+0.00%) |
Apr 24, 2023 | 47.28 | 47.29 | 47.27 | 47.28 | 405,230 | +0.02(+0.04%) |
Apr 21, 2023 | 47.28 | 47.28 | 47.27 | 47.27 | 366,238 | -0.01(-0.02%) |
Apr 20, 2023 | 47.27 | 47.28 | 47.27 | 47.27 | 368,274 | +0.00(+0.00%) |
Apr 19, 2023 | 47.26 | 47.27 | 47.26 | 47.27 | 224,006 | +0.02(+0.04%) |
Apr 18, 2023 | 47.27 | 47.27 | 47.25 | 47.26 | 267,503 | +0.00(+0.00%) |
Apr 17, 2023 | 47.26 | 47.27 | 47.25 | 47.26 | 368,760 | +0.00(+0.00%) |
Apr 14, 2023 | 47.26 | 47.26 | 47.25 | 47.26 | 289,630 | +0.01(+0.02%) |
Apr 13, 2023 | 47.25 | 47.25 | 47.23 | 47.25 | 663,578 | +0.03(+0.06%) |
Apr 12, 2023 | 47.23 | 47.23 | 47.21 | 47.22 | 420,403 | +0.01(+0.02%) |
Apr 11, 2023 | 47.21 | 47.21 | 47.19 | 47.21 | 398,267 | +0.02(+0.04%) |
Apr 10, 2023 | 47.22 | 47.22 | 47.19 | 47.19 | 472,031 | -0.02(-0.04%) |
Apr 06, 2023 | 47.22 | 47.22 | 47.20 | 47.21 | 530,723 | +0.00(+0.00%) |
Apr 05, 2023 | 47.21 | 47.21 | 47.20 | 47.21 | 222,536 | +0.03(+0.06%) |
Apr 04, 2023 | 47.18 | 47.18 | 47.17 | 47.18 | 356,242 | +0.01(+0.02%) |
Apr 03, 2023 | 47.16 | 47.18 | 47.16 | 47.17 | 635,497 | +0.01(+0.02%) |
Mar 31, 2023 | 47.16 | 47.17 | 47.15 | 47.16 | 359,612 | +0.00(+0.00%) |
Mar 30, 2023 | 47.15 | 47.16 | 47.15 | 47.16 | 315,080 | +0.01(+0.02%) |
Mar 29, 2023 | 47.15 | 47.16 | 47.13 | 47.15 | 303,425 | +0.02(+0.04%) |
Mar 28, 2023 | 47.13 | 47.14 | 47.12 | 47.13 | 485,069 | +0.01(+0.02%) |
Mar 27, 2023 | 47.11 | 47.12 | 47.10 | 47.12 | 396,297 | +0.02(+0.04%) |
Mar 24, 2023 | 47.11 | 47.12 | 47.10 | 47.10 | 378,858 | +0.00(+0.00%) |
Mar 23, 2023 | 47.11 | 47.11 | 47.09 | 47.10 | 483,096 | +0.01(+0.02%) |
Mar 22, 2023 | 47.09 | 47.11 | 47.08 | 47.09 | 329,123 | +0.01(+0.02%) |
Mar 21, 2023 | 47.08 | 47.09 | 47.08 | 47.09 | 383,501 | +0.01(+0.02%) |
Mar 20, 2023 | 47.09 | 47.09 | 47.07 | 47.08 | 416,464 | +0.01(+0.02%) |
Mar 17, 2023 | 47.09 | 47.09 | 47.07 | 47.07 | 384,294 | +0.00(+0.00%) |
Mar 16, 2023 | 47.09 | 47.09 | 47.05 | 47.07 | 563,896 | +0.01(+0.02%) |
Mar 15, 2023 | 47.04 | 47.06 | 47.03 | 47.06 | 564,552 | +0.04(+0.08%) |
Mar 14, 2023 | 47.00 | 47.02 | 47.00 | 47.02 | 423,719 | -0.01(-0.02%) |
Mar 13, 2023 | 47.05 | 47.05 | 47.00 | 47.03 | 860,614 | +0.03(+0.06%) |
Mar 10, 2023 | 47.00 | 47.00 | 46.99 | 47.00 | 649,564 | +0.01(+0.02%) |
Mar 09, 2023 | 46.98 | 46.99 | 46.98 | 46.99 | 495,973 | +0.00(+0.00%) |
Mar 08, 2023 | 46.98 | 47.00 | 46.97 | 46.99 | 304,169 | +0.02(+0.04%) |
Mar 07, 2023 | 46.94 | 46.97 | 46.94 | 46.97 | 447,856 | +0.00(+0.00%) |
Mar 06, 2023 | 46.98 | 46.98 | 46.96 | 46.97 | 368,162 | +0.01(+0.02%) |
Mar 03, 2023 | 46.98 | 46.98 | 46.95 | 46.96 | 422,272 | +0.00(+0.00%) |
Mar 02, 2023 | 46.96 | 46.96 | 46.95 | 46.96 | 544,250 | +0.02(+0.04%) |