Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.39 | 46.44 | 46.36 | 46.38 | 1,555,199 | -0.01(-0.02%) |
Mar 30, 2023 | 46.39 | 46.44 | 46.36 | 46.39 | 1,086,720 | +0.03(+0.06%) |
Mar 29, 2023 | 46.26 | 46.40 | 46.26 | 46.37 | 1,408,546 | +0.12(+0.26%) |
Mar 28, 2023 | 46.14 | 46.30 | 46.14 | 46.25 | 3,083,620 | +0.07(+0.16%) |
Mar 27, 2023 | 46.13 | 46.33 | 46.13 | 46.17 | 1,807,421 | +0.00(+0.00%) |
Mar 24, 2023 | 46.11 | 46.23 | 46.11 | 46.17 | 2,193,700 | +0.04(+0.08%) |
Mar 23, 2023 | 46.18 | 46.35 | 46.02 | 46.14 | 3,468,967 | +0.06(+0.14%) |
Mar 22, 2023 | 46.31 | 46.35 | 46.05 | 46.07 | 2,785,412 | -0.24(-0.52%) |
Mar 21, 2023 | 46.02 | 46.34 | 46.02 | 46.31 | 3,251,903 | +0.35(+0.76%) |
Mar 20, 2023 | 45.82 | 46.07 | 45.81 | 45.96 | 2,465,875 | +0.05(+0.10%) |
Mar 17, 2023 | 45.85 | 46.11 | 45.65 | 45.91 | 4,081,285 | -0.04(-0.08%) |
Mar 16, 2023 | 45.68 | 46.09 | 45.30 | 45.95 | 6,034,774 | +0.38(+0.83%) |
Mar 15, 2023 | 45.96 | 45.99 | 45.20 | 45.57 | 7,768,652 | -0.50(-1.08%) |
Mar 14, 2023 | 46.00 | 46.37 | 45.99 | 46.07 | 5,831,563 | +0.16(+0.34%) |
Mar 13, 2023 | 46.60 | 46.61 | 45.54 | 45.91 | 8,124,005 | -0.74(-1.58%) |
Mar 10, 2023 | 46.68 | 46.68 | 46.52 | 46.65 | 2,834,836 | -0.01(-0.02%) |
Mar 09, 2023 | 46.68 | 46.71 | 46.66 | 46.66 | 1,249,942 | -0.01(-0.03%) |
Mar 08, 2023 | 46.68 | 46.68 | 46.66 | 46.67 | 1,355,233 | +0.01(+0.03%) |
Mar 07, 2023 | 46.68 | 46.68 | 46.62 | 46.66 | 2,198,633 | -0.01(-0.02%) |
Mar 06, 2023 | 46.63 | 46.67 | 46.63 | 46.67 | 808,893 | +0.04(+0.08%) |
Mar 03, 2023 | 46.62 | 46.92 | 46.61 | 46.63 | 1,413,468 | +0.02(+0.04%) |
Mar 02, 2023 | 46.59 | 46.63 | 46.57 | 46.61 | 1,623,269 | +0.06(+0.13%) |
Mar 01, 2023 | 46.60 | 46.60 | 46.53 | 46.55 | 2,461,393 | -0.02(-0.04%) |
Feb 28, 2023 | 46.54 | 46.59 | 46.54 | 46.57 | 1,376,448 | +0.03(+0.06%) |
Feb 27, 2023 | 46.53 | 46.55 | 46.49 | 46.55 | 1,005,466 | +0.05(+0.10%) |
Feb 24, 2023 | 46.51 | 46.51 | 46.49 | 46.50 | 1,518,739 | +0.01(+0.02%) |
Feb 23, 2023 | 46.45 | 46.50 | 46.45 | 46.49 | 1,355,921 | +0.03(+0.06%) |
Feb 22, 2023 | 46.48 | 46.50 | 46.45 | 46.46 | 1,434,024 | +0.02(+0.04%) |
Feb 21, 2023 | 46.51 | 46.52 | 46.44 | 46.45 | 1,879,165 | -0.07(-0.16%) |
Feb 17, 2023 | 46.47 | 46.52 | 46.45 | 46.52 | 1,046,666 | +0.05(+0.12%) |
Feb 16, 2023 | 46.42 | 46.46 | 46.41 | 46.46 | 1,015,779 | +0.06(+0.12%) |
Feb 15, 2023 | 46.40 | 46.42 | 46.40 | 46.41 | 1,175,919 | +0.04(+0.08%) |
Feb 14, 2023 | 46.38 | 46.42 | 46.34 | 46.37 | 3,717,278 | -0.03(-0.06%) |
Feb 13, 2023 | 46.39 | 46.42 | 46.36 | 46.40 | 1,858,051 | +0.01(+0.02%) |
Feb 10, 2023 | 46.36 | 46.40 | 46.36 | 46.39 | 1,359,325 | +0.04(+0.09%) |
Feb 09, 2023 | 46.37 | 46.39 | 46.34 | 46.35 | 2,068,666 | +0.01(+0.03%) |
Feb 08, 2023 | 46.35 | 46.37 | 46.32 | 46.34 | 4,138,416 | -0.01(-0.02%) |
Feb 07, 2023 | 46.34 | 46.35 | 46.32 | 46.34 | 1,821,485 | +0.04(+0.08%) |
Feb 06, 2023 | 46.31 | 46.34 | 46.29 | 46.31 | 1,504,706 | +0.04(+0.08%) |
Feb 03, 2023 | 46.31 | 46.33 | 46.27 | 46.27 | 3,113,370 | -0.02(-0.04%) |
Feb 02, 2023 | 46.27 | 46.35 | 46.26 | 46.29 | 2,713,209 | +0.01(+0.02%) |
Feb 01, 2023 | 46.27 | 46.29 | 46.22 | 46.28 | 2,076,090 | +0.04(+0.09%) |
Jan 31, 2023 | 46.26 | 46.27 | 46.23 | 46.24 | 1,522,474 | +0.01(+0.02%) |
Jan 30, 2023 | 46.26 | 46.27 | 46.21 | 46.23 | 941,397 | -0.04(-0.08%) |
Jan 27, 2023 | 46.22 | 46.28 | 46.22 | 46.27 | 2,329,951 | +0.09(+0.20%) |
Jan 26, 2023 | 46.18 | 46.20 | 46.18 | 46.18 | 1,591,162 | +0.01(+0.02%) |
Jan 25, 2023 | 46.16 | 46.20 | 46.15 | 46.17 | 1,847,855 | +0.02(+0.04%) |
Jan 24, 2023 | 46.15 | 46.18 | 46.15 | 46.15 | 1,589,806 | +0.00(+0.00%) |
Jan 23, 2023 | 46.13 | 46.18 | 46.13 | 46.15 | 1,488,699 | +0.02(+0.04%) |
Jan 20, 2023 | 46.12 | 46.14 | 46.09 | 46.13 | 1,367,841 | +0.03(+0.07%) |
Jan 19, 2023 | 46.09 | 46.11 | 46.07 | 46.10 | 1,928,292 | +0.01(+0.03%) |
Jan 18, 2023 | 46.08 | 46.09 | 46.04 | 46.09 | 1,487,129 | +0.06(+0.14%) |
Jan 17, 2023 | 46.07 | 46.09 | 46.02 | 46.02 | 1,747,421 | -0.02(-0.04%) |
Jan 13, 2023 | 45.97 | 46.06 | 45.97 | 46.04 | 2,398,811 | +0.04(+0.08%) |
Jan 12, 2023 | 46.03 | 46.04 | 45.94 | 46.00 | 4,350,837 | -0.01(-0.02%) |
Jan 11, 2023 | 46.02 | 46.04 | 45.99 | 46.01 | 1,982,056 | -0.01(-0.02%) |
Jan 10, 2023 | 46.05 | 46.07 | 46.01 | 46.02 | 1,852,908 | +0.00(+0.00%) |
Jan 09, 2023 | 46.04 | 46.06 | 46.00 | 46.02 | 2,404,729 | -0.02(-0.04%) |
Jan 06, 2023 | 46.01 | 46.05 | 46.00 | 46.04 | 1,551,376 | +0.04(+0.09%) |
Jan 05, 2023 | 45.95 | 46.02 | 45.95 | 46.00 | 2,775,020 | +0.03(+0.07%) |
Jan 04, 2023 | 45.94 | 45.97 | 45.94 | 45.97 | 1,153,420 | +0.01(+0.02%) |