Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.39 | 46.44 | 46.35 | 46.38 | 1,555,247 | -0.01(-0.02%) |
Mar 30, 2023 | 46.39 | 46.44 | 46.35 | 46.39 | 1,086,753 | +0.03(+0.06%) |
Mar 29, 2023 | 46.26 | 46.40 | 46.26 | 46.36 | 1,408,589 | +0.12(+0.26%) |
Mar 28, 2023 | 46.14 | 46.30 | 46.14 | 46.24 | 3,083,715 | +0.07(+0.16%) |
Mar 27, 2023 | 46.12 | 46.33 | 46.12 | 46.17 | 1,807,476 | +0.00(+0.00%) |
Mar 24, 2023 | 46.11 | 46.23 | 46.11 | 46.17 | 2,193,767 | +0.04(+0.08%) |
Mar 23, 2023 | 46.18 | 46.35 | 46.01 | 46.13 | 3,469,073 | +0.06(+0.14%) |
Mar 22, 2023 | 46.31 | 46.35 | 46.05 | 46.07 | 2,785,497 | -0.24(-0.52%) |
Mar 21, 2023 | 46.01 | 46.34 | 46.01 | 46.31 | 3,252,002 | +0.35(+0.76%) |
Mar 20, 2023 | 45.82 | 46.07 | 45.81 | 45.96 | 2,465,951 | +0.05(+0.10%) |
Mar 17, 2023 | 45.85 | 46.11 | 45.65 | 45.91 | 4,081,410 | -0.04(-0.08%) |
Mar 16, 2023 | 45.67 | 46.09 | 45.30 | 45.95 | 6,034,959 | +0.38(+0.83%) |
Mar 15, 2023 | 45.96 | 45.99 | 45.20 | 45.57 | 7,768,890 | -0.50(-1.08%) |
Mar 14, 2023 | 46.00 | 46.37 | 45.99 | 46.07 | 5,831,742 | +0.16(+0.34%) |
Mar 13, 2023 | 46.59 | 46.61 | 45.54 | 45.91 | 8,124,254 | -0.74(-1.58%) |
Mar 10, 2023 | 46.68 | 46.68 | 46.52 | 46.65 | 2,834,923 | -0.01(-0.02%) |
Mar 09, 2023 | 46.68 | 46.70 | 46.66 | 46.66 | 1,249,980 | -0.01(-0.03%) |
Mar 08, 2023 | 46.68 | 46.68 | 46.66 | 46.67 | 1,355,275 | +0.01(+0.03%) |
Mar 07, 2023 | 46.68 | 46.68 | 46.62 | 46.66 | 2,198,700 | -0.01(-0.02%) |
Mar 06, 2023 | 46.63 | 46.67 | 46.63 | 46.67 | 808,918 | +0.04(+0.08%) |
Mar 03, 2023 | 46.62 | 46.92 | 46.61 | 46.63 | 1,413,511 | +0.02(+0.04%) |
Mar 02, 2023 | 46.59 | 46.63 | 46.57 | 46.61 | 1,623,319 | +0.06(+0.13%) |
Mar 01, 2023 | 46.59 | 46.60 | 46.53 | 46.55 | 2,461,468 | -0.02(-0.04%) |
Feb 28, 2023 | 46.54 | 46.59 | 46.54 | 46.57 | 1,376,490 | +0.03(+0.06%) |
Feb 27, 2023 | 46.53 | 46.54 | 46.49 | 46.54 | 1,005,496 | +0.05(+0.10%) |
Feb 24, 2023 | 46.51 | 46.51 | 46.49 | 46.50 | 1,518,785 | +0.01(+0.02%) |
Feb 23, 2023 | 46.45 | 46.50 | 46.44 | 46.49 | 1,355,962 | +0.03(+0.06%) |
Feb 22, 2023 | 46.48 | 46.49 | 46.45 | 46.46 | 1,434,068 | +0.02(+0.04%) |
Feb 21, 2023 | 46.51 | 46.52 | 46.43 | 46.44 | 1,879,222 | -0.07(-0.16%) |
Feb 17, 2023 | 46.47 | 46.52 | 46.44 | 46.52 | 1,046,698 | +0.05(+0.12%) |
Feb 16, 2023 | 46.42 | 46.46 | 46.41 | 46.46 | 1,015,810 | +0.05(+0.12%) |
Feb 15, 2023 | 46.40 | 46.42 | 46.40 | 46.41 | 1,175,955 | +0.04(+0.08%) |
Feb 14, 2023 | 46.38 | 46.42 | 46.34 | 46.37 | 3,717,392 | -0.03(-0.06%) |
Feb 13, 2023 | 46.39 | 46.42 | 46.36 | 46.40 | 1,858,108 | +0.01(+0.02%) |
Feb 10, 2023 | 46.36 | 46.40 | 46.36 | 46.39 | 1,359,367 | +0.04(+0.09%) |
Feb 09, 2023 | 46.37 | 46.38 | 46.34 | 46.35 | 2,068,729 | +0.01(+0.03%) |
Feb 08, 2023 | 46.35 | 46.37 | 46.32 | 46.33 | 4,138,542 | -0.01(-0.02%) |
Feb 07, 2023 | 46.33 | 46.35 | 46.32 | 46.34 | 1,821,540 | +0.04(+0.08%) |
Feb 06, 2023 | 46.31 | 46.33 | 46.29 | 46.31 | 1,504,752 | +0.04(+0.08%) |
Feb 03, 2023 | 46.31 | 46.32 | 46.27 | 46.27 | 3,113,465 | -0.02(-0.04%) |
Feb 02, 2023 | 46.27 | 46.35 | 46.25 | 46.29 | 2,713,292 | +0.01(+0.02%) |
Feb 01, 2023 | 46.27 | 46.29 | 46.22 | 46.28 | 2,076,153 | +0.04(+0.09%) |
Jan 31, 2023 | 46.26 | 46.27 | 46.23 | 46.24 | 1,522,520 | +0.01(+0.02%) |
Jan 30, 2023 | 46.26 | 46.27 | 46.21 | 46.23 | 941,426 | -0.04(-0.08%) |
Jan 27, 2023 | 46.22 | 46.28 | 46.22 | 46.27 | 2,330,022 | +0.09(+0.20%) |
Jan 26, 2023 | 46.18 | 46.20 | 46.18 | 46.18 | 1,591,210 | +0.01(+0.02%) |
Jan 25, 2023 | 46.16 | 46.20 | 46.15 | 46.17 | 1,847,912 | +0.02(+0.04%) |
Jan 24, 2023 | 46.15 | 46.18 | 46.15 | 46.15 | 1,589,855 | +0.00(+0.00%) |
Jan 23, 2023 | 46.13 | 46.18 | 46.13 | 46.15 | 1,488,744 | +0.02(+0.04%) |
Jan 20, 2023 | 46.12 | 46.14 | 46.09 | 46.13 | 1,367,883 | +0.03(+0.07%) |
Jan 19, 2023 | 46.09 | 46.11 | 46.07 | 46.10 | 1,928,351 | +0.01(+0.03%) |
Jan 18, 2023 | 46.08 | 46.08 | 46.04 | 46.08 | 1,487,174 | +0.06(+0.14%) |
Jan 17, 2023 | 46.07 | 46.08 | 46.02 | 46.02 | 1,747,475 | -0.02(-0.04%) |
Jan 13, 2023 | 45.97 | 46.06 | 45.97 | 46.04 | 2,398,884 | +0.04(+0.08%) |
Jan 12, 2023 | 46.03 | 46.04 | 45.94 | 46.00 | 4,350,970 | -0.01(-0.02%) |
Jan 11, 2023 | 46.02 | 46.04 | 45.98 | 46.01 | 1,982,116 | -0.01(-0.02%) |
Jan 10, 2023 | 46.05 | 46.07 | 46.01 | 46.02 | 1,852,965 | +0.00(+0.00%) |
Jan 09, 2023 | 46.04 | 46.06 | 46.00 | 46.02 | 2,404,803 | -0.02(-0.04%) |
Jan 06, 2023 | 46.01 | 46.05 | 46.00 | 46.04 | 1,551,424 | +0.04(+0.09%) |
Jan 05, 2023 | 45.95 | 46.02 | 45.95 | 46.00 | 2,775,105 | +0.03(+0.07%) |
Jan 04, 2023 | 45.94 | 45.97 | 45.94 | 45.97 | 1,153,455 | +0.01(+0.02%) |