Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.24 | 46.26 | 46.24 | 46.26 | 161,874 | +0.00(+0.00%) |
May 05, 2023 | 46.27 | 46.29 | 46.26 | 46.26 | 270,262 | -0.04(-0.08%) |
May 04, 2023 | 46.28 | 46.31 | 46.27 | 46.30 | 445,997 | +0.05(+0.10%) |
May 03, 2023 | 46.25 | 46.26 | 46.24 | 46.25 | 358,966 | +0.03(+0.06%) |
May 02, 2023 | 46.20 | 46.23 | 46.19 | 46.23 | 368,324 | +0.03(+0.06%) |
May 01, 2023 | 46.21 | 46.21 | 46.18 | 46.20 | 419,253 | +0.01(+0.02%) |
Apr 28, 2023 | 46.20 | 46.20 | 46.19 | 46.19 | 190,540 | +0.01(+0.02%) |
Apr 27, 2023 | 46.19 | 46.19 | 46.18 | 46.18 | 180,901 | +0.00(+0.00%) |
Apr 26, 2023 | 46.20 | 46.21 | 46.18 | 46.18 | 684,758 | +0.00(+0.00%) |
Apr 25, 2023 | 46.16 | 46.19 | 46.16 | 46.18 | 561,170 | +0.03(+0.06%) |
Apr 24, 2023 | 46.14 | 46.15 | 46.13 | 46.15 | 270,542 | +0.03(+0.07%) |
Apr 21, 2023 | 46.14 | 46.14 | 46.11 | 46.12 | 167,866 | +0.02(+0.04%) |
Apr 20, 2023 | 46.09 | 46.12 | 46.09 | 46.10 | 235,320 | +0.03(+0.06%) |
Apr 19, 2023 | 46.08 | 46.09 | 46.07 | 46.07 | 322,908 | -0.01(-0.02%) |
Apr 18, 2023 | 46.08 | 46.09 | 46.08 | 46.08 | 184,982 | +0.01(+0.02%) |
Apr 17, 2023 | 46.09 | 46.09 | 46.07 | 46.07 | 180,697 | +0.00(+0.00%) |
Apr 14, 2023 | 46.10 | 46.10 | 46.07 | 46.07 | 209,010 | -0.02(-0.04%) |
Apr 13, 2023 | 46.08 | 46.11 | 46.08 | 46.09 | 330,447 | +0.03(+0.06%) |
Apr 12, 2023 | 46.07 | 46.08 | 46.07 | 46.07 | 428,888 | +0.01(+0.02%) |
Apr 11, 2023 | 46.04 | 46.07 | 46.03 | 46.06 | 292,153 | +0.02(+0.04%) |
Apr 10, 2023 | 46.06 | 46.07 | 46.04 | 46.04 | 307,868 | -0.04(-0.08%) |
Apr 06, 2023 | 46.08 | 46.09 | 46.07 | 46.07 | 332,808 | -0.02(-0.04%) |
Apr 05, 2023 | 46.06 | 46.09 | 46.06 | 46.09 | 487,330 | +0.07(+0.16%) |
Apr 04, 2023 | 45.99 | 46.04 | 45.99 | 46.02 | 594,998 | +0.02(+0.04%) |
Apr 03, 2023 | 45.95 | 46.01 | 45.95 | 46.00 | 748,587 | +0.05(+0.10%) |
Mar 31, 2023 | 45.95 | 45.96 | 45.94 | 45.95 | 433,196 | +0.02(+0.04%) |
Mar 30, 2023 | 45.94 | 45.94 | 45.93 | 45.94 | 255,540 | +0.01(+0.02%) |
Mar 29, 2023 | 45.92 | 45.95 | 45.92 | 45.93 | 643,521 | +0.01(+0.02%) |
Mar 28, 2023 | 45.94 | 45.95 | 45.91 | 45.92 | 682,225 | -0.04(-0.08%) |
Mar 27, 2023 | 45.99 | 45.99 | 45.95 | 45.95 | 725,824 | -0.04(-0.08%) |
Mar 24, 2023 | 46.00 | 46.01 | 45.98 | 45.99 | 678,901 | +0.02(+0.04%) |
Mar 23, 2023 | 45.95 | 45.97 | 45.95 | 45.97 | 636,023 | +0.04(+0.08%) |
Mar 22, 2023 | 45.92 | 45.94 | 45.90 | 45.94 | 463,045 | +0.02(+0.04%) |
Mar 21, 2023 | 45.92 | 45.94 | 45.92 | 45.92 | 363,482 | -0.03(-0.06%) |
Mar 20, 2023 | 45.95 | 45.95 | 45.93 | 45.95 | 497,556 | +0.03(+0.07%) |
Mar 17, 2023 | 45.89 | 45.91 | 45.89 | 45.91 | 300,359 | +0.02(+0.04%) |
Mar 16, 2023 | 45.93 | 45.93 | 45.89 | 45.90 | 214,180 | -0.02(-0.04%) |
Mar 15, 2023 | 45.91 | 45.94 | 45.88 | 45.91 | 575,044 | +0.02(+0.04%) |
Mar 14, 2023 | 45.93 | 45.93 | 45.89 | 45.90 | 261,947 | -0.05(-0.10%) |
Mar 13, 2023 | 45.93 | 45.97 | 45.92 | 45.94 | 1,423,963 | +0.09(+0.20%) |
Mar 10, 2023 | 45.80 | 45.86 | 45.80 | 45.85 | 621,512 | +0.06(+0.14%) |
Mar 09, 2023 | 45.77 | 45.79 | 45.77 | 45.79 | 451,998 | +0.02(+0.04%) |
Mar 08, 2023 | 45.79 | 45.79 | 45.77 | 45.77 | 459,708 | -0.01(-0.02%) |
Mar 07, 2023 | 45.79 | 45.80 | 45.78 | 45.78 | 499,833 | -0.02(-0.04%) |
Mar 06, 2023 | 45.81 | 45.81 | 45.78 | 45.79 | 488,345 | +0.01(+0.02%) |
Mar 03, 2023 | 45.78 | 45.79 | 45.78 | 45.79 | 355,510 | +0.01(+0.02%) |
Mar 02, 2023 | 45.77 | 45.79 | 45.76 | 45.78 | 743,525 | +0.01(+0.02%) |