Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.26 | 45.43 | 45.26 | 45.26 | 2,414 | +0.14(+0.30%) |
Apr 27, 2023 | 45.17 | 45.17 | 45.12 | 45.12 | 619 | +0.63(+1.41%) |
Apr 26, 2023 | 44.78 | 44.78 | 44.49 | 44.49 | 2,031 | -0.13(-0.29%) |
Apr 25, 2023 | 44.55 | 44.74 | 44.47 | 44.62 | 29,811 | -0.26(-0.58%) |
Apr 24, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 223 | +0.09(+0.21%) |
Apr 21, 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 101 | -0.02(-0.05%) |
Apr 20, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 20 | +0.05(+0.12%) |
Apr 19, 2023 | 44.81 | 44.83 | 44.76 | 44.76 | 928 | -0.11(-0.24%) |
Apr 18, 2023 | 44.96 | 44.96 | 44.87 | 44.87 | 338 | -0.18(-0.39%) |
Apr 17, 2023 | 44.89 | 45.04 | 44.89 | 45.04 | 1,545 | +0.10(+0.22%) |
Apr 14, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 101 | -0.10(-0.22%) |
Apr 13, 2023 | 45.21 | 45.22 | 45.04 | 45.04 | 448 | +0.06(+0.13%) |
Apr 12, 2023 | 45.02 | 45.02 | 44.98 | 44.98 | 352 | +0.19(+0.42%) |
Apr 11, 2023 | 44.90 | 44.90 | 44.80 | 44.80 | 370 | +0.40(+0.89%) |
Apr 10, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 92 | +0.15(+0.33%) |
Apr 06, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 101 | +0.20(+0.44%) |
Apr 05, 2023 | 44.01 | 44.09 | 44.01 | 44.06 | 2,011 | -0.08(-0.17%) |
Apr 04, 2023 | 44.09 | 44.14 | 44.09 | 44.14 | 366 | +0.11(+0.24%) |
Apr 03, 2023 | 43.90 | 44.03 | 43.88 | 44.03 | 391 | +0.16(+0.36%) |
Mar 31, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 101 | -0.01(-0.02%) |
Mar 30, 2023 | 43.78 | 43.88 | 43.78 | 43.88 | 2,509 | +0.41(+0.95%) |
Mar 29, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 30 | +0.24(+0.55%) |
Mar 28, 2023 | 43.23 | 43.23 | 43.23 | 43.23 | 0 | +0.11(+0.24%) |
Mar 27, 2023 | 43.13 | 43.13 | 43.13 | 43.13 | 94 | +0.05(+0.11%) |
Mar 24, 2023 | 42.89 | 43.08 | 42.89 | 43.08 | 132 | +0.08(+0.18%) |
Mar 23, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 3 | +0.10(+0.23%) |
Mar 22, 2023 | 43.23 | 43.30 | 42.90 | 42.90 | 1,675 | +0.26(+0.61%) |
Mar 21, 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 2 | +0.25(+0.60%) |
Mar 20, 2023 | 42.33 | 42.39 | 42.25 | 42.39 | 456 | +0.17(+0.40%) |
Mar 17, 2023 | 42.15 | 42.26 | 42.15 | 42.22 | 13,882 | -0.17(-0.41%) |
Mar 16, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 11 | +0.63(+1.51%) |
Mar 15, 2023 | 41.76 | 41.76 | 41.76 | 41.76 | 30 | -0.59(-1.40%) |
Mar 14, 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42 | -0.07(-0.16%) |
Mar 13, 2023 | 42.42 | 42.42 | 42.42 | 42.42 | 0 | -0.07(-0.16%) |
Mar 10, 2023 | 42.58 | 42.66 | 42.37 | 42.49 | 3,093 | -0.44(-1.02%) |
Mar 09, 2023 | 43.14 | 43.14 | 42.83 | 42.93 | 2,603 | -0.59(-1.36%) |
Mar 08, 2023 | 43.42 | 43.52 | 43.42 | 43.52 | 971 | +0.39(+0.91%) |
Mar 07, 2023 | 43.23 | 43.23 | 43.12 | 43.12 | 270 | -0.43(-0.98%) |
Mar 06, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 4 | +0.19(+0.43%) |
Mar 03, 2023 | 43.25 | 43.36 | 43.25 | 43.36 | 971 | +0.49(+1.15%) |
Mar 02, 2023 | 42.88 | 42.88 | 42.87 | 42.87 | 803 | +0.27(+0.62%) |
Mar 01, 2023 | 42.61 | 42.61 | 42.61 | 42.61 | 167 | +0.40(+0.95%) |
Feb 28, 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | -0.07(-0.18%) |
Feb 27, 2023 | 42.28 | 42.28 | 42.28 | 42.28 | 12 | -0.01(-0.02%) |
Feb 24, 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 101 | -0.64(-1.49%) |
Feb 23, 2023 | 42.87 | 42.93 | 42.80 | 42.93 | 2,115 | +0.29(+0.67%) |
Feb 22, 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 3 | -0.17(-0.40%) |
Feb 21, 2023 | 42.78 | 42.82 | 42.78 | 42.81 | 446 | -0.26(-0.60%) |
Feb 17, 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 101 | +0.05(+0.11%) |
Feb 16, 2023 | 43.13 | 43.13 | 43.02 | 43.02 | 579 | -0.22(-0.50%) |
Feb 15, 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 9 | +0.13(+0.30%) |
Feb 14, 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 16 | +0.02(+0.04%) |
Feb 13, 2023 | 43.09 | 43.09 | 43.09 | 43.09 | 2 | +0.01(+0.02%) |
Feb 10, 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 101 | +0.16(+0.37%) |
Feb 09, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 90 | -0.25(-0.57%) |
Feb 08, 2023 | 43.24 | 43.24 | 43.17 | 43.17 | 1,910 | +0.08(+0.18%) |
Feb 07, 2023 | 42.87 | 43.09 | 42.87 | 43.09 | 264 | -0.08(-0.18%) |
Feb 06, 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 1 | -0.30(-0.70%) |
Feb 03, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 101 | -0.28(-0.63%) |
Feb 02, 2023 | 43.72 | 43.75 | 43.72 | 43.75 | 269 | -0.12(-0.28%) |