Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.86 | 44.94 | 44.79 | 44.91 | 98,072 | +0.16(+0.36%) |
Apr 27, 2023 | 44.83 | 44.86 | 44.74 | 44.75 | 30,441 | -0.08(-0.18%) |
Apr 26, 2023 | 44.96 | 44.99 | 44.77 | 44.83 | 55,866 | -0.07(-0.16%) |
Apr 25, 2023 | 44.83 | 44.95 | 44.82 | 44.90 | 32,404 | +0.16(+0.36%) |
Apr 24, 2023 | 44.66 | 44.81 | 44.66 | 44.74 | 145,687 | +0.12(+0.28%) |
Apr 21, 2023 | 44.69 | 44.74 | 44.57 | 44.62 | 50,772 | -0.01(-0.02%) |
Apr 20, 2023 | 44.70 | 44.78 | 44.59 | 44.62 | 213,948 | +0.10(+0.24%) |
Apr 19, 2023 | 44.60 | 44.63 | 44.47 | 44.52 | 102,157 | -0.21(-0.47%) |
Apr 18, 2023 | 44.90 | 44.90 | 44.67 | 44.73 | 84,308 | -0.45(-0.99%) |
Apr 17, 2023 | 45.20 | 45.24 | 45.08 | 45.18 | 40,908 | +0.02(+0.04%) |
Apr 14, 2023 | 45.31 | 45.32 | 45.15 | 45.16 | 80,475 | -0.11(-0.24%) |
Apr 13, 2023 | 45.34 | 45.37 | 45.23 | 45.27 | 30,629 | -0.03(-0.07%) |
Apr 12, 2023 | 45.44 | 45.44 | 45.24 | 45.30 | 68,725 | +0.07(+0.16%) |
Apr 11, 2023 | 45.20 | 45.29 | 45.12 | 45.23 | 148,436 | +0.08(+0.18%) |
Apr 10, 2023 | 45.19 | 45.22 | 45.11 | 45.15 | 51,559 | -0.05(-0.11%) |
Apr 06, 2023 | 45.06 | 45.22 | 45.03 | 45.20 | 86,058 | +0.06(+0.13%) |
Apr 05, 2023 | 45.06 | 45.14 | 45.00 | 45.14 | 36,939 | +0.32(+0.72%) |
Apr 04, 2023 | 44.83 | 44.92 | 44.76 | 44.81 | 94,022 | +0.03(+0.06%) |
Apr 03, 2023 | 44.74 | 44.81 | 44.66 | 44.79 | 33,138 | +0.04(+0.09%) |
Mar 31, 2023 | 44.72 | 44.76 | 44.61 | 44.75 | 118,939 | +0.07(+0.15%) |
Mar 30, 2023 | 44.62 | 44.69 | 44.55 | 44.68 | 64,200 | +0.16(+0.36%) |
Mar 29, 2023 | 44.47 | 44.60 | 44.47 | 44.52 | 68,550 | +0.10(+0.21%) |
Mar 28, 2023 | 44.44 | 44.50 | 44.41 | 44.42 | 27,092 | +0.05(+0.11%) |
Mar 27, 2023 | 44.47 | 44.51 | 44.36 | 44.38 | 50,753 | -0.22(-0.49%) |
Mar 24, 2023 | 44.51 | 44.60 | 44.38 | 44.60 | 30,118 | +0.27(+0.61%) |
Mar 23, 2023 | 44.51 | 44.51 | 44.33 | 44.33 | 54,756 | -0.04(-0.09%) |
Mar 22, 2023 | 44.20 | 44.42 | 44.15 | 44.36 | 78,195 | +0.05(+0.11%) |
Mar 21, 2023 | 44.33 | 44.33 | 44.20 | 44.32 | 198,055 | +0.12(+0.28%) |
Mar 20, 2023 | 44.34 | 44.42 | 44.19 | 44.19 | 134,630 | -0.26(-0.58%) |
Mar 17, 2023 | 44.56 | 44.60 | 44.36 | 44.45 | 64,919 | +0.26(+0.58%) |
Mar 16, 2023 | 44.48 | 44.48 | 44.19 | 44.19 | 117,104 | -0.16(-0.36%) |
Mar 15, 2023 | 44.53 | 44.61 | 44.28 | 44.35 | 416,857 | +0.05(+0.11%) |
Mar 14, 2023 | 44.41 | 44.41 | 44.23 | 44.31 | 48,939 | -0.30(-0.68%) |
Mar 13, 2023 | 44.72 | 44.73 | 44.54 | 44.61 | 144,326 | +0.19(+0.43%) |
Mar 10, 2023 | 44.37 | 44.55 | 44.37 | 44.42 | 55,212 | +0.13(+0.30%) |
Mar 09, 2023 | 44.23 | 44.31 | 44.16 | 44.29 | 110,997 | +0.11(+0.26%) |
Mar 08, 2023 | 44.20 | 44.24 | 44.10 | 44.17 | 111,284 | +0.07(+0.15%) |
Mar 07, 2023 | 44.16 | 44.21 | 44.09 | 44.11 | 71,227 | -0.03(-0.06%) |
Mar 06, 2023 | 44.20 | 44.21 | 44.05 | 44.14 | 66,798 | -0.06(-0.13%) |
Mar 03, 2023 | 44.11 | 44.19 | 44.06 | 44.19 | 116,830 | +0.11(+0.26%) |
Mar 02, 2023 | 43.95 | 44.12 | 43.95 | 44.08 | 260,482 | -0.10(-0.24%) |
Mar 01, 2023 | 44.31 | 44.31 | 44.09 | 44.18 | 46,024 | -0.00(-0.01%) |
Feb 28, 2023 | 44.16 | 44.23 | 44.14 | 44.19 | 19,920 | -0.04(-0.10%) |
Feb 27, 2023 | 44.25 | 44.27 | 44.15 | 44.23 | 21,385 | +0.03(+0.06%) |
Feb 24, 2023 | 44.24 | 44.24 | 44.11 | 44.20 | 24,118 | -0.10(-0.24%) |
Feb 23, 2023 | 44.31 | 44.31 | 44.23 | 44.31 | 50,149 | +0.12(+0.28%) |
Feb 22, 2023 | 44.16 | 44.28 | 44.15 | 44.18 | 75,818 | -0.03(-0.06%) |
Feb 21, 2023 | 44.23 | 44.31 | 44.18 | 44.21 | 71,402 | -0.19(-0.43%) |
Feb 17, 2023 | 44.49 | 44.49 | 44.38 | 44.40 | 110,854 | -0.16(-0.36%) |
Feb 16, 2023 | 44.79 | 44.80 | 44.52 | 44.56 | 248,155 | -0.32(-0.72%) |
Feb 15, 2023 | 45.03 | 45.04 | 44.82 | 44.88 | 60,076 | -0.21(-0.47%) |
Feb 14, 2023 | 45.18 | 45.18 | 45.03 | 45.09 | 50,228 | -0.08(-0.18%) |
Feb 13, 2023 | 45.18 | 45.24 | 45.06 | 45.18 | 41,260 | +0.01(+0.02%) |
Feb 10, 2023 | 45.27 | 45.27 | 45.11 | 45.17 | 53,621 | +0.03(+0.06%) |
Feb 09, 2023 | 45.35 | 45.35 | 45.14 | 45.14 | 141,503 | -0.05(-0.10%) |
Feb 08, 2023 | 45.20 | 45.26 | 45.19 | 45.19 | 27,520 | -0.04(-0.09%) |
Feb 07, 2023 | 45.26 | 45.31 | 45.18 | 45.23 | 120,250 | -0.07(-0.16%) |
Feb 06, 2023 | 45.38 | 45.38 | 45.22 | 45.30 | 118,266 | -0.10(-0.21%) |
Feb 03, 2023 | 45.38 | 45.41 | 45.34 | 45.40 | 360,039 | -0.10(-0.22%) |
Feb 02, 2023 | 45.46 | 45.58 | 45.41 | 45.50 | 98,075 | +0.10(+0.23%) |