Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.51 | 45.52 | 45.49 | 45.49 | 1,703 | +0.08(+0.17%) |
May 05, 2023 | 45.47 | 45.47 | 45.32 | 45.41 | 99,283 | -0.20(-0.44%) |
May 04, 2023 | 45.61 | 45.61 | 45.61 | 45.61 | 162 | +0.08(+0.17%) |
May 03, 2023 | 45.58 | 45.58 | 45.53 | 45.54 | 174,441 | -0.04(-0.08%) |
May 02, 2023 | 45.55 | 45.60 | 45.55 | 45.58 | 614 | +0.10(+0.22%) |
May 01, 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 534 | -0.02(-0.05%) |
Apr 28, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 672 | +0.06(+0.13%) |
Apr 27, 2023 | 45.40 | 45.44 | 45.39 | 45.44 | 1,307 | -0.07(-0.15%) |
Apr 26, 2023 | 45.51 | 45.54 | 45.48 | 45.51 | 3,811 | -0.03(-0.07%) |
Apr 25, 2023 | 45.51 | 45.54 | 45.51 | 45.54 | 552 | +0.06(+0.14%) |
Apr 24, 2023 | 45.50 | 45.51 | 45.48 | 45.48 | 584 | +0.01(+0.03%) |
Apr 21, 2023 | 45.47 | 45.47 | 45.46 | 45.47 | 639 | +0.06(+0.14%) |
Apr 20, 2023 | 45.52 | 45.52 | 45.41 | 45.41 | 1,462 | -0.00(-0.01%) |
Apr 19, 2023 | 45.44 | 45.44 | 45.41 | 45.41 | 147 | -0.05(-0.10%) |
Apr 18, 2023 | 45.38 | 45.46 | 45.37 | 45.46 | 11,412 | +0.12(+0.26%) |
Apr 17, 2023 | 45.33 | 45.36 | 45.31 | 45.34 | 2,294 | -0.00(-0.01%) |
Apr 14, 2023 | 45.35 | 45.36 | 45.32 | 45.34 | 6,905 | -0.03(-0.07%) |
Apr 13, 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 17 | -0.01(-0.03%) |
Apr 12, 2023 | 45.33 | 45.39 | 45.33 | 45.39 | 334 | +0.07(+0.15%) |
Apr 11, 2023 | 45.37 | 45.38 | 45.29 | 45.32 | 6,317 | +0.02(+0.05%) |
Apr 10, 2023 | 45.25 | 45.33 | 45.24 | 45.30 | 8,706 | +0.00(+0.01%) |
Apr 06, 2023 | 45.31 | 45.32 | 45.28 | 45.30 | 8,952 | -0.05(-0.12%) |
Apr 05, 2023 | 45.41 | 45.43 | 45.35 | 45.35 | 32,058 | -0.07(-0.15%) |
Apr 04, 2023 | 45.53 | 45.53 | 45.34 | 45.41 | 2,686 | +0.03(+0.07%) |
Apr 03, 2023 | 45.28 | 45.38 | 45.27 | 45.38 | 2,682 | +0.20(+0.44%) |
Mar 31, 2023 | 45.44 | 45.44 | 45.27 | 45.18 | 3,515 | +0.01(+0.03%) |
Mar 30, 2023 | 45.17 | 45.25 | 45.16 | 45.17 | 4,013 | +0.03(+0.06%) |
Mar 29, 2023 | 45.13 | 45.14 | 45.12 | 45.14 | 6,570 | -0.02(-0.05%) |
Mar 28, 2023 | 45.10 | 45.18 | 45.10 | 45.16 | 1,511 | +0.00(+0.01%) |
Mar 27, 2023 | 45.04 | 45.21 | 45.04 | 45.16 | 1,359 | -0.00(-0.01%) |
Mar 24, 2023 | 45.22 | 45.22 | 45.16 | 45.16 | 4,605 | -0.03(-0.06%) |
Mar 23, 2023 | 45.14 | 45.29 | 45.14 | 45.19 | 38,567 | -0.05(-0.10%) |
Mar 22, 2023 | 44.84 | 45.28 | 44.84 | 45.24 | 3,220 | +0.29(+0.64%) |
Mar 21, 2023 | 44.93 | 44.98 | 44.93 | 44.95 | 837 | -0.02(-0.05%) |
Mar 20, 2023 | 44.95 | 44.97 | 44.93 | 44.97 | 789 | -0.13(-0.30%) |
Mar 17, 2023 | 45.13 | 45.15 | 45.11 | 45.11 | 2,872 | +0.13(+0.30%) |
Mar 16, 2023 | 44.95 | 45.02 | 44.95 | 44.97 | 3,810 | -0.32(-0.71%) |
Mar 15, 2023 | 45.31 | 45.31 | 45.19 | 45.30 | 782 | +0.26(+0.57%) |
Mar 14, 2023 | 45.42 | 45.47 | 45.04 | 45.04 | 21,373 | -0.48(-1.05%) |
Mar 13, 2023 | 45.59 | 45.59 | 45.52 | 45.52 | 1,789 | +0.07(+0.15%) |
Mar 10, 2023 | 45.50 | 45.50 | 45.43 | 45.45 | 13,519 | +0.06(+0.13%) |
Mar 09, 2023 | 45.39 | 45.40 | 45.38 | 45.39 | 18,964 | +0.06(+0.13%) |
Mar 08, 2023 | 45.32 | 45.33 | 45.32 | 45.33 | 328 | +0.01(+0.02%) |
Mar 07, 2023 | 45.33 | 45.34 | 45.33 | 45.33 | 1,828 | -0.04(-0.08%) |
Mar 06, 2023 | 45.32 | 45.36 | 45.32 | 45.36 | 436 | -0.11(-0.25%) |
Mar 03, 2023 | 45.37 | 45.48 | 45.29 | 45.48 | 100,095 | +0.17(+0.38%) |
Mar 02, 2023 | 45.27 | 45.31 | 45.27 | 45.31 | 2,323 | -0.02(-0.04%) |