Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.83 | 45.25 | 44.59 | 44.68 | 140,393 | -0.29(-0.66%) |
Apr 27, 2023 | 44.19 | 44.99 | 44.15 | 44.97 | 103,419 | +0.81(+1.84%) |
Apr 26, 2023 | 44.64 | 45.05 | 43.91 | 44.16 | 136,969 | -0.84(-1.86%) |
Apr 25, 2023 | 44.64 | 45.19 | 44.64 | 45.00 | 129,759 | +0.09(+0.21%) |
Apr 24, 2023 | 44.97 | 45.12 | 44.54 | 44.90 | 71,831 | -0.03(-0.06%) |
Apr 21, 2023 | 45.15 | 45.36 | 44.60 | 44.93 | 133,805 | +0.10(+0.23%) |
Apr 20, 2023 | 44.84 | 44.84 | 44.38 | 44.83 | 109,186 | -0.01(-0.02%) |
Apr 19, 2023 | 44.41 | 44.98 | 44.25 | 44.84 | 112,265 | +0.55(+1.23%) |
Apr 18, 2023 | 44.72 | 44.75 | 43.85 | 44.29 | 109,114 | -0.45(-1.01%) |
Apr 17, 2023 | 44.45 | 44.92 | 44.20 | 44.74 | 92,327 | +0.44(+1.00%) |
Apr 14, 2023 | 44.58 | 44.78 | 44.08 | 44.30 | 108,713 | -0.51(-1.13%) |
Apr 13, 2023 | 45.05 | 45.05 | 43.93 | 44.81 | 125,506 | -0.34(-0.75%) |
Apr 12, 2023 | 45.71 | 45.90 | 45.04 | 45.15 | 76,700 | -0.50(-1.09%) |
Apr 11, 2023 | 45.97 | 46.22 | 45.58 | 45.65 | 142,314 | -0.32(-0.70%) |
Apr 10, 2023 | 45.67 | 46.17 | 45.45 | 45.97 | 149,046 | +0.01(+0.02%) |
Apr 06, 2023 | 45.75 | 46.01 | 45.41 | 45.96 | 127,977 | +0.48(+1.06%) |
Apr 05, 2023 | 44.29 | 45.68 | 44.29 | 45.48 | 147,354 | +1.31(+2.96%) |
Apr 04, 2023 | 44.34 | 44.34 | 43.76 | 44.17 | 158,720 | -0.07(-0.15%) |
Apr 03, 2023 | 44.73 | 44.73 | 43.85 | 44.24 | 193,437 | -0.55(-1.22%) |
Mar 31, 2023 | 44.91 | 45.08 | 44.41 | 44.78 | 259,841 | +0.09(+0.21%) |
Mar 30, 2023 | 44.82 | 45.20 | 44.37 | 44.69 | 108,998 | +0.08(+0.19%) |
Mar 29, 2023 | 44.48 | 44.78 | 44.23 | 44.60 | 151,569 | +0.38(+0.85%) |
Mar 28, 2023 | 43.76 | 44.41 | 43.76 | 44.23 | 172,443 | +0.12(+0.28%) |
Mar 27, 2023 | 44.01 | 44.61 | 43.93 | 44.10 | 128,805 | +0.40(+0.93%) |
Mar 24, 2023 | 42.15 | 43.76 | 42.15 | 43.70 | 206,585 | +1.42(+3.36%) |
Mar 23, 2023 | 43.02 | 43.13 | 42.13 | 42.28 | 167,064 | -0.72(-1.66%) |
Mar 22, 2023 | 44.12 | 44.24 | 42.95 | 42.99 | 159,406 | -1.07(-2.44%) |
Mar 21, 2023 | 45.26 | 45.36 | 43.60 | 44.07 | 253,465 | -0.77(-1.72%) |
Mar 20, 2023 | 44.80 | 45.32 | 44.61 | 44.84 | 195,044 | +0.30(+0.68%) |
Mar 17, 2023 | 45.12 | 45.20 | 44.21 | 44.54 | 676,559 | -0.76(-1.68%) |
Mar 16, 2023 | 44.81 | 45.82 | 44.56 | 45.30 | 164,956 | +0.02(+0.04%) |
Mar 15, 2023 | 43.69 | 45.48 | 43.53 | 45.28 | 392,566 | +1.14(+2.58%) |
Mar 14, 2023 | 44.25 | 44.88 | 43.64 | 44.14 | 192,612 | +0.73(+1.69%) |
Mar 13, 2023 | 42.48 | 44.18 | 42.48 | 43.41 | 215,733 | +0.44(+1.03%) |
Mar 10, 2023 | 43.46 | 43.54 | 42.37 | 42.96 | 138,284 | -0.68(-1.55%) |
Mar 09, 2023 | 44.47 | 44.52 | 43.61 | 43.64 | 151,323 | -0.67(-1.51%) |
Mar 08, 2023 | 44.35 | 44.39 | 43.91 | 44.31 | 170,966 | +0.09(+0.21%) |
Mar 07, 2023 | 44.77 | 44.90 | 43.89 | 44.22 | 143,450 | -0.42(-0.95%) |
Mar 06, 2023 | 45.37 | 45.52 | 44.11 | 44.64 | 229,768 | -0.81(-1.78%) |
Mar 03, 2023 | 45.32 | 45.70 | 44.71 | 45.45 | 187,345 | +0.42(+0.94%) |
Mar 02, 2023 | 44.04 | 45.05 | 43.90 | 45.03 | 270,607 | +0.73(+1.66%) |
Mar 01, 2023 | 45.20 | 45.20 | 43.72 | 44.29 | 205,181 | -1.22(-2.69%) |
Feb 28, 2023 | 44.81 | 45.66 | 44.60 | 45.52 | 286,463 | +0.56(+1.24%) |
Feb 27, 2023 | 44.99 | 45.68 | 44.69 | 44.96 | 174,354 | +0.16(+0.36%) |
Feb 24, 2023 | 45.00 | 45.19 | 44.40 | 44.80 | 206,563 | -0.54(-1.18%) |
Feb 23, 2023 | 45.58 | 46.07 | 45.20 | 45.34 | 145,129 | -0.08(-0.19%) |
Feb 22, 2023 | 45.28 | 45.77 | 45.06 | 45.42 | 238,963 | +0.40(+0.90%) |
Feb 21, 2023 | 45.76 | 46.12 | 44.93 | 45.02 | 124,943 | -1.19(-2.57%) |
Feb 17, 2023 | 45.99 | 46.58 | 45.72 | 46.20 | 129,301 | +0.63(+1.38%) |
Feb 16, 2023 | 45.21 | 45.87 | 44.40 | 45.57 | 137,928 | -0.18(-0.39%) |
Feb 15, 2023 | 45.03 | 45.92 | 44.70 | 45.75 | 143,983 | +0.40(+0.87%) |
Feb 14, 2023 | 45.89 | 45.96 | 45.10 | 45.36 | 141,588 | -0.73(-1.57%) |
Feb 13, 2023 | 45.65 | 46.26 | 45.51 | 46.08 | 142,739 | +0.38(+0.82%) |
Feb 10, 2023 | 44.64 | 45.76 | 44.64 | 45.70 | 197,514 | +1.19(+2.66%) |
Feb 09, 2023 | 46.17 | 46.37 | 44.42 | 44.52 | 187,465 | -1.53(-3.31%) |
Feb 08, 2023 | 47.99 | 48.33 | 45.74 | 46.04 | 329,216 | -2.33(-4.81%) |
Feb 07, 2023 | 48.08 | 48.42 | 47.15 | 48.37 | 242,078 | -0.23(-0.47%) |
Feb 06, 2023 | 48.59 | 48.84 | 47.95 | 48.59 | 237,630 | -0.15(-0.31%) |
Feb 03, 2023 | 48.98 | 49.25 | 47.89 | 48.75 | 240,754 | -0.47(-0.96%) |
Feb 02, 2023 | 48.68 | 49.33 | 48.48 | 49.22 | 261,681 | +1.07(+2.23%) |