Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.74 | 47.75 | 47.56 | 47.68 | 6,693 | +0.16(+0.33%) |
Apr 27, 2023 | 47.52 | 47.54 | 47.49 | 47.53 | 8,162 | -0.06(-0.12%) |
Apr 26, 2023 | 47.73 | 47.80 | 47.59 | 47.59 | 10,038 | -0.08(-0.16%) |
Apr 25, 2023 | 47.73 | 47.75 | 47.55 | 47.66 | 12,259 | +0.11(+0.22%) |
Apr 24, 2023 | 47.57 | 47.70 | 47.47 | 47.56 | 9,329 | +0.12(+0.25%) |
Apr 21, 2023 | 47.56 | 47.57 | 47.43 | 47.44 | 15,117 | -0.14(-0.30%) |
Apr 20, 2023 | 47.53 | 47.62 | 47.44 | 47.58 | 4,385 | +0.09(+0.18%) |
Apr 19, 2023 | 47.51 | 47.53 | 47.35 | 47.50 | 2,912 | -0.18(-0.39%) |
Apr 18, 2023 | 47.79 | 47.79 | 47.41 | 47.68 | 28,273 | -0.28(-0.58%) |
Apr 17, 2023 | 47.94 | 48.09 | 47.91 | 47.96 | 19,937 | -0.03(-0.06%) |
Apr 14, 2023 | 48.07 | 48.18 | 47.98 | 47.99 | 10,240 | -0.07(-0.14%) |
Apr 13, 2023 | 48.23 | 48.23 | 48.04 | 48.06 | 13,470 | -0.12(-0.24%) |
Apr 12, 2023 | 48.13 | 48.18 | 48.01 | 48.17 | 16,055 | +0.10(+0.20%) |
Apr 11, 2023 | 48.02 | 48.08 | 48.00 | 48.08 | 5,568 | +0.15(+0.30%) |
Apr 10, 2023 | 48.10 | 48.10 | 47.91 | 47.93 | 14,618 | -0.15(-0.32%) |
Apr 06, 2023 | 47.92 | 48.09 | 47.91 | 48.09 | 10,561 | +0.18(+0.38%) |
Apr 05, 2023 | 47.85 | 48.20 | 47.85 | 47.90 | 15,721 | +0.23(+0.49%) |
Apr 04, 2023 | 47.53 | 47.89 | 47.53 | 47.67 | 14,536 | -0.04(-0.09%) |
Apr 03, 2023 | 47.58 | 47.80 | 47.58 | 47.71 | 18,033 | +0.10(+0.21%) |
Mar 31, 2023 | 47.59 | 47.74 | 47.54 | 47.61 | 11,516 | +0.14(+0.29%) |
Mar 30, 2023 | 47.59 | 47.78 | 47.48 | 47.48 | 15,206 | -0.03(-0.06%) |
Mar 29, 2023 | 47.28 | 47.65 | 47.28 | 47.51 | 18,335 | +0.12(+0.24%) |
Mar 28, 2023 | 47.40 | 47.44 | 47.17 | 47.39 | 112,113 | +0.09(+0.18%) |
Mar 27, 2023 | 47.46 | 47.47 | 47.10 | 47.30 | 5,784 | -0.13(-0.27%) |
Mar 24, 2023 | 47.37 | 47.63 | 47.30 | 47.43 | 11,827 | +0.11(+0.23%) |
Mar 23, 2023 | 47.22 | 47.45 | 47.22 | 47.32 | 10,273 | -0.09(-0.18%) |
Mar 22, 2023 | 47.25 | 47.41 | 46.94 | 47.41 | 10,458 | +0.29(+0.61%) |
Mar 21, 2023 | 47.28 | 47.28 | 46.94 | 47.12 | 9,646 | -0.10(-0.20%) |
Mar 20, 2023 | 47.35 | 47.39 | 47.08 | 47.22 | 12,586 | -0.06(-0.12%) |
Mar 17, 2023 | 47.35 | 47.39 | 47.26 | 47.27 | 5,363 | +0.25(+0.53%) |
Mar 16, 2023 | 47.34 | 47.34 | 46.96 | 47.02 | 6,602 | -0.30(-0.63%) |
Mar 15, 2023 | 47.25 | 47.33 | 47.07 | 47.32 | 5,492 | +0.21(+0.45%) |
Mar 14, 2023 | 47.25 | 47.25 | 46.84 | 47.11 | 14,297 | -0.09(-0.18%) |
Mar 13, 2023 | 47.33 | 47.33 | 47.10 | 47.20 | 70,147 | +0.16(+0.35%) |
Mar 10, 2023 | 47.16 | 47.31 | 47.03 | 47.03 | 8,197 | -0.04(-0.08%) |
Mar 09, 2023 | 46.89 | 47.13 | 46.82 | 47.07 | 21,910 | +0.21(+0.45%) |
Mar 08, 2023 | 46.88 | 47.04 | 46.67 | 46.86 | 9,974 | -0.02(-0.04%) |
Mar 07, 2023 | 46.88 | 47.01 | 46.80 | 46.88 | 13,359 | -0.06(-0.12%) |
Mar 06, 2023 | 46.90 | 46.94 | 46.80 | 46.94 | 4,715 | +0.08(+0.16%) |
Mar 03, 2023 | 46.80 | 46.87 | 46.65 | 46.86 | 5,664 | +0.16(+0.35%) |
Mar 02, 2023 | 46.80 | 46.89 | 46.52 | 46.70 | 15,475 | -0.11(-0.23%) |
Mar 01, 2023 | 46.96 | 46.96 | 45.83 | 46.80 | 31,912 | -0.08(-0.16%) |
Feb 28, 2023 | 46.83 | 46.90 | 46.83 | 46.88 | 4,643 | -0.04(-0.08%) |
Feb 27, 2023 | 46.69 | 46.92 | 46.69 | 46.92 | 1,493 | +0.15(+0.33%) |
Feb 24, 2023 | 46.78 | 46.80 | 46.68 | 46.76 | 10,520 | -0.08(-0.18%) |
Feb 23, 2023 | 46.90 | 46.96 | 46.73 | 46.84 | 6,754 | -0.05(-0.11%) |
Feb 22, 2023 | 46.89 | 46.92 | 46.89 | 46.90 | 4,118 | -0.08(-0.16%) |
Feb 21, 2023 | 47.01 | 47.01 | 46.86 | 46.97 | 3,585 | -0.09(-0.18%) |
Feb 17, 2023 | 47.22 | 47.22 | 47.06 | 47.06 | 12,264 | -0.25(-0.52%) |
Feb 16, 2023 | 47.38 | 47.44 | 47.24 | 47.31 | 13,823 | -0.20(-0.42%) |
Feb 15, 2023 | 47.47 | 47.59 | 47.37 | 47.50 | 24,645 | -0.13(-0.28%) |
Feb 14, 2023 | 47.57 | 47.64 | 47.46 | 47.64 | 14,024 | +0.05(+0.11%) |
Feb 13, 2023 | 47.73 | 47.83 | 47.57 | 47.58 | 5,454 | -0.03(-0.07%) |
Feb 10, 2023 | 47.69 | 47.73 | 47.62 | 47.62 | 3,500 | -0.02(-0.04%) |
Feb 09, 2023 | 47.71 | 47.72 | 47.64 | 47.64 | 20,363 | -0.18(-0.38%) |
Feb 08, 2023 | 47.75 | 47.82 | 47.66 | 47.82 | 152,918 | +0.12(+0.24%) |
Feb 07, 2023 | 47.88 | 47.88 | 47.70 | 47.71 | 6,972 | -0.11(-0.23%) |
Feb 06, 2023 | 47.87 | 47.92 | 47.71 | 47.82 | 9,227 | -0.06(-0.12%) |
Feb 03, 2023 | 47.93 | 47.97 | 47.84 | 47.87 | 11,397 | -0.17(-0.35%) |
Feb 02, 2023 | 48.10 | 48.10 | 47.97 | 48.04 | 20,899 | +0.14(+0.30%) |