Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.31 | 46.31 | 45.93 | 46.09 | 2,142,703 | +0.11(+0.23%) |
May 05, 2023 | 45.72 | 46.05 | 45.50 | 45.98 | 2,346,936 | +0.50(+1.10%) |
May 04, 2023 | 45.24 | 45.68 | 45.24 | 45.48 | 3,792,494 | +0.76(+1.70%) |
May 03, 2023 | 44.76 | 44.97 | 44.57 | 44.72 | 3,789,782 | -0.09(-0.19%) |
May 02, 2023 | 45.24 | 45.24 | 44.56 | 44.81 | 3,331,948 | -0.84(-1.83%) |
May 01, 2023 | 45.66 | 46.03 | 45.62 | 45.65 | 2,621,440 | -0.18(-0.40%) |
Apr 28, 2023 | 45.61 | 45.91 | 45.49 | 45.83 | 2,716,167 | +0.24(+0.53%) |
Apr 27, 2023 | 45.15 | 45.70 | 45.08 | 45.59 | 2,889,331 | +0.61(+1.37%) |
Apr 26, 2023 | 45.42 | 45.48 | 44.95 | 44.97 | 8,413,093 | +0.66(+1.50%) |
Apr 25, 2023 | 44.75 | 44.75 | 44.20 | 44.31 | 4,511,050 | -1.19(-2.62%) |
Apr 24, 2023 | 45.72 | 45.78 | 45.31 | 45.50 | 2,806,263 | -0.59(-1.27%) |
Apr 21, 2023 | 46.04 | 46.19 | 45.76 | 46.09 | 3,356,752 | -0.75(-1.60%) |
Apr 20, 2023 | 47.12 | 47.36 | 46.63 | 46.84 | 4,971,002 | -0.36(-0.77%) |
Apr 19, 2023 | 47.07 | 47.27 | 46.98 | 47.20 | 4,691,586 | -0.53(-1.11%) |
Apr 18, 2023 | 48.08 | 48.14 | 47.64 | 47.73 | 3,693,339 | -0.15(-0.32%) |
Apr 17, 2023 | 47.79 | 47.94 | 47.62 | 47.88 | 2,697,555 | +0.98(+2.09%) |
Apr 14, 2023 | 47.12 | 47.26 | 46.70 | 46.90 | 3,037,738 | -0.40(-0.85%) |
Apr 13, 2023 | 47.18 | 47.45 | 47.12 | 47.31 | 4,300,289 | +0.97(+2.09%) |
Apr 12, 2023 | 47.20 | 47.29 | 46.20 | 46.34 | 5,384,086 | -1.26(-2.64%) |
Apr 11, 2023 | 47.90 | 48.01 | 47.52 | 47.60 | 3,028,115 | +0.03(+0.06%) |
Apr 10, 2023 | 47.40 | 47.63 | 47.28 | 47.57 | 2,953,970 | -0.19(-0.40%) |
Apr 06, 2023 | 47.26 | 47.94 | 47.15 | 47.76 | 3,033,173 | +0.58(+1.22%) |
Apr 05, 2023 | 47.60 | 47.60 | 46.91 | 47.18 | 4,888,343 | -0.57(-1.19%) |
Apr 04, 2023 | 47.52 | 47.83 | 47.36 | 47.75 | 3,527,465 | -0.15(-0.32%) |
Apr 03, 2023 | 47.94 | 48.11 | 47.75 | 47.90 | 2,987,715 | -0.01(-0.02%) |
Mar 31, 2023 | 48.16 | 48.28 | 47.80 | 47.91 | 5,101,300 | -0.47(-0.97%) |
Mar 30, 2023 | 48.11 | 48.56 | 47.97 | 48.38 | 4,119,140 | +0.70(+1.47%) |
Mar 29, 2023 | 47.44 | 47.84 | 47.20 | 47.68 | 3,293,891 | +0.00(+0.00%) |
Mar 28, 2023 | 47.20 | 47.71 | 47.08 | 47.68 | 4,751,444 | +1.51(+3.27%) |
Mar 27, 2023 | 46.16 | 46.29 | 45.88 | 46.17 | 2,974,840 | -0.68(-1.46%) |
Mar 24, 2023 | 46.69 | 47.05 | 46.59 | 46.86 | 2,550,628 | -0.24(-0.51%) |
Mar 23, 2023 | 47.15 | 47.71 | 46.76 | 47.10 | 4,595,707 | +1.26(+2.74%) |
Mar 22, 2023 | 46.06 | 46.47 | 45.78 | 45.84 | 6,462,636 | +0.13(+0.29%) |
Mar 21, 2023 | 45.60 | 45.87 | 45.38 | 45.70 | 2,200,033 | +0.70(+1.56%) |
Mar 20, 2023 | 44.61 | 45.32 | 44.46 | 45.00 | 2,725,899 | -0.17(-0.38%) |
Mar 17, 2023 | 45.48 | 45.66 | 44.89 | 45.18 | 2,685,226 | -0.14(-0.32%) |
Mar 16, 2023 | 44.61 | 45.35 | 44.47 | 45.32 | 3,642,639 | +0.53(+1.18%) |
Mar 15, 2023 | 44.65 | 44.86 | 44.30 | 44.79 | 4,347,268 | -0.72(-1.58%) |
Mar 14, 2023 | 45.19 | 45.56 | 45.02 | 45.51 | 5,150,489 | +0.25(+0.55%) |
Mar 13, 2023 | 44.91 | 45.58 | 44.88 | 45.26 | 5,582,809 | +0.38(+0.86%) |
Mar 10, 2023 | 44.76 | 45.18 | 44.55 | 44.88 | 7,823,937 | +0.06(+0.13%) |
Mar 09, 2023 | 45.72 | 45.74 | 44.70 | 44.82 | 8,000,729 | -1.64(-3.53%) |
Mar 08, 2023 | 46.41 | 46.61 | 46.28 | 46.46 | 5,397,784 | -0.36(-0.76%) |
Mar 07, 2023 | 47.46 | 47.46 | 46.78 | 46.82 | 4,612,710 | -1.05(-2.19%) |
Mar 06, 2023 | 48.17 | 48.35 | 47.83 | 47.86 | 5,520,725 | -0.64(-1.33%) |
Mar 03, 2023 | 48.33 | 48.60 | 48.22 | 48.51 | 5,276,682 | +0.09(+0.18%) |
Mar 02, 2023 | 47.60 | 48.50 | 47.46 | 48.42 | 4,402,670 | +0.68(+1.43%) |