Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.57 | 44.80 | 44.52 | 44.72 | 30,107 | +0.14(+0.33%) |
May 30, 2023 | 44.59 | 44.62 | 44.46 | 44.57 | 26,469 | +0.12(+0.26%) |
May 26, 2023 | 44.41 | 44.53 | 44.30 | 44.46 | 25,300 | +0.05(+0.11%) |
May 25, 2023 | 44.65 | 44.65 | 44.33 | 44.41 | 63,288 | -0.18(-0.41%) |
May 24, 2023 | 44.89 | 44.89 | 44.58 | 44.59 | 439,357 | -0.13(-0.28%) |
May 23, 2023 | 44.72 | 44.87 | 44.61 | 44.72 | 16,166 | +0.12(+0.26%) |
May 22, 2023 | 44.71 | 44.71 | 44.48 | 44.60 | 52,156 | -0.13(-0.28%) |
May 19, 2023 | 44.57 | 44.79 | 44.57 | 44.73 | 13,811 | -0.01(-0.02%) |
May 18, 2023 | 44.70 | 44.90 | 44.68 | 44.74 | 32,713 | -0.17(-0.39%) |
May 17, 2023 | 44.90 | 45.02 | 44.87 | 44.91 | 35,771 | -0.07(-0.15%) |
May 16, 2023 | 45.03 | 45.08 | 44.95 | 44.98 | 47,048 | -0.18(-0.41%) |
May 15, 2023 | 45.06 | 45.16 | 45.00 | 45.16 | 41,831 | -0.15(-0.34%) |
May 12, 2023 | 45.48 | 45.50 | 44.59 | 45.32 | 59,540 | -0.17(-0.38%) |
May 11, 2023 | 45.22 | 45.71 | 45.10 | 45.49 | 33,280 | +0.30(+0.66%) |
May 10, 2023 | 45.25 | 45.27 | 44.96 | 45.19 | 111,970 | +0.21(+0.47%) |
May 09, 2023 | 44.98 | 45.07 | 44.82 | 44.98 | 48,662 | -0.05(-0.11%) |
May 08, 2023 | 45.01 | 45.14 | 44.89 | 45.03 | 76,220 | -0.19(-0.43%) |
May 05, 2023 | 45.14 | 45.29 | 44.88 | 45.22 | 72,174 | -0.26(-0.57%) |
May 04, 2023 | 45.28 | 45.55 | 45.21 | 45.48 | 101,643 | +0.15(+0.32%) |
May 03, 2023 | 45.21 | 45.34 | 44.92 | 45.34 | 181,465 | +0.19(+0.43%) |
May 02, 2023 | 44.77 | 45.17 | 44.77 | 45.14 | 77,307 | +0.25(+0.56%) |
May 01, 2023 | 44.77 | 44.97 | 44.71 | 44.89 | 316,688 | -0.34(-0.75%) |
Apr 28, 2023 | 44.95 | 45.23 | 44.82 | 45.23 | 99,947 | +0.19(+0.43%) |
Apr 27, 2023 | 44.89 | 45.11 | 44.72 | 45.04 | 818,105 | -0.05(-0.11%) |
Apr 26, 2023 | 45.07 | 45.29 | 44.87 | 45.08 | 46,063 | -0.08(-0.17%) |
Apr 25, 2023 | 44.88 | 45.16 | 44.82 | 45.16 | 28,331 | +0.28(+0.62%) |
Apr 24, 2023 | 45.03 | 45.05 | 44.67 | 44.88 | 33,175 | +0.15(+0.34%) |
Apr 21, 2023 | 44.96 | 44.96 | 44.53 | 44.73 | 42,234 | -0.06(-0.13%) |
Apr 20, 2023 | 44.45 | 44.79 | 44.45 | 44.79 | 166,396 | +0.28(+0.63%) |
Apr 19, 2023 | 44.78 | 44.78 | 44.35 | 44.51 | 51,049 | -0.12(-0.28%) |
Apr 18, 2023 | 44.52 | 44.70 | 44.49 | 44.63 | 93,850 | +0.07(+0.15%) |
Apr 17, 2023 | 44.48 | 44.63 | 44.35 | 44.56 | 405,959 | -0.14(-0.32%) |
Apr 14, 2023 | 44.59 | 44.74 | 44.59 | 44.71 | 35,652 | -0.01(-0.02%) |
Apr 13, 2023 | 44.81 | 45.08 | 44.58 | 44.72 | 57,277 | -0.06(-0.13%) |
Apr 12, 2023 | 44.82 | 45.03 | 44.63 | 44.78 | 27,106 | -0.01(-0.03%) |
Apr 11, 2023 | 44.64 | 44.85 | 44.62 | 44.79 | 43,853 | +0.14(+0.31%) |
Apr 10, 2023 | 45.02 | 45.02 | 44.59 | 44.65 | 66,933 | -0.38(-0.83%) |
Apr 06, 2023 | 45.17 | 45.28 | 44.92 | 45.03 | 101,104 | -0.03(-0.06%) |
Apr 05, 2023 | 44.92 | 45.17 | 44.90 | 45.06 | 97,832 | +0.26(+0.58%) |
Apr 04, 2023 | 44.62 | 44.91 | 44.62 | 44.80 | 69,977 | +0.16(+0.37%) |
Apr 03, 2023 | 44.72 | 44.76 | 44.43 | 44.63 | 92,110 | +0.21(+0.48%) |
Mar 31, 2023 | 44.60 | 44.60 | 44.26 | 44.42 | 137,432 | +0.14(+0.32%) |
Mar 30, 2023 | 44.28 | 44.42 | 44.22 | 44.28 | 69,623 | -0.12(-0.28%) |
Mar 29, 2023 | 44.50 | 44.54 | 44.19 | 44.40 | 71,408 | +0.05(+0.11%) |
Mar 28, 2023 | 44.43 | 44.57 | 44.15 | 44.35 | 164,918 | -0.17(-0.39%) |
Mar 27, 2023 | 44.57 | 44.85 | 44.24 | 44.53 | 216,146 | -0.30(-0.67%) |
Mar 24, 2023 | 44.77 | 45.29 | 44.77 | 44.82 | 138,829 | -0.04(-0.09%) |
Mar 23, 2023 | 44.84 | 44.99 | 44.77 | 44.86 | 83,113 | +0.02(+0.04%) |
Mar 22, 2023 | 44.34 | 44.84 | 44.31 | 44.84 | 48,682 | +0.32(+0.71%) |
Mar 21, 2023 | 44.72 | 44.75 | 44.45 | 44.53 | 42,600 | -0.36(-0.80%) |
Mar 20, 2023 | 45.22 | 45.22 | 44.66 | 44.89 | 53,759 | -0.33(-0.73%) |
Mar 17, 2023 | 45.02 | 45.28 | 44.68 | 45.22 | 178,101 | +0.44(+0.99%) |
Mar 16, 2023 | 45.21 | 45.21 | 44.69 | 44.78 | 51,913 | -0.42(-0.94%) |
Mar 15, 2023 | 44.97 | 45.39 | 44.79 | 45.20 | 103,598 | +0.51(+1.14%) |
Mar 14, 2023 | 45.03 | 45.03 | 44.57 | 44.69 | 58,472 | -0.48(-1.06%) |
Mar 13, 2023 | 45.12 | 45.36 | 45.07 | 45.17 | 65,566 | +0.56(+1.26%) |
Mar 10, 2023 | 44.61 | 44.68 | 44.42 | 44.61 | 50,342 | +0.39(+0.88%) |
Mar 09, 2023 | 44.04 | 44.22 | 43.98 | 44.22 | 40,370 | +0.30(+0.68%) |
Mar 08, 2023 | 44.09 | 44.20 | 43.92 | 43.92 | 44,117 | -0.12(-0.26%) |
Mar 07, 2023 | 44.26 | 44.26 | 44.00 | 44.04 | 75,383 | -0.15(-0.34%) |
Mar 06, 2023 | 44.19 | 44.37 | 44.09 | 44.18 | 68,464 | +0.05(+0.12%) |
Mar 03, 2023 | 44.13 | 44.26 | 43.65 | 44.13 | 541,325 | +0.24(+0.55%) |
Mar 02, 2023 | 44.11 | 44.28 | 43.85 | 43.89 | 79,150 | -0.28(-0.63%) |