Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.44 | 46.58 | 46.25 | 46.40 | 827,163 | -0.18(-0.39%) |
May 30, 2023 | 46.76 | 46.76 | 46.42 | 46.58 | 326,874 | -0.15(-0.32%) |
May 26, 2023 | 46.58 | 46.85 | 46.53 | 46.73 | 430,262 | +0.24(+0.52%) |
May 25, 2023 | 46.59 | 46.62 | 46.22 | 46.49 | 451,864 | -0.05(-0.11%) |
May 24, 2023 | 46.76 | 46.84 | 46.50 | 46.54 | 670,598 | -0.28(-0.60%) |
May 23, 2023 | 47.16 | 47.16 | 46.74 | 46.82 | 657,924 | -0.43(-0.91%) |
May 22, 2023 | 47.56 | 47.65 | 47.21 | 47.25 | 936,819 | -0.23(-0.48%) |
May 19, 2023 | 47.51 | 47.67 | 47.34 | 47.48 | 504,382 | +0.07(+0.15%) |
May 18, 2023 | 47.17 | 47.44 | 47.00 | 47.41 | 552,505 | +0.20(+0.42%) |
May 17, 2023 | 47.24 | 47.29 | 46.84 | 47.21 | 776,324 | +0.33(+0.69%) |
May 16, 2023 | 47.20 | 47.20 | 46.88 | 46.88 | 448,052 | -0.38(-0.79%) |
May 15, 2023 | 47.41 | 47.41 | 47.09 | 47.26 | 363,017 | -0.02(-0.05%) |
May 12, 2023 | 47.39 | 47.42 | 47.02 | 47.28 | 521,643 | +0.04(+0.10%) |
May 11, 2023 | 47.27 | 47.27 | 46.95 | 47.24 | 714,303 | -0.12(-0.25%) |
May 10, 2023 | 47.51 | 47.56 | 46.97 | 47.36 | 1,568,153 | +0.10(+0.21%) |
May 09, 2023 | 47.27 | 47.39 | 47.24 | 47.26 | 581,594 | -0.16(-0.34%) |
May 08, 2023 | 47.48 | 47.48 | 47.28 | 47.42 | 1,031,665 | +0.03(+0.06%) |
May 05, 2023 | 47.07 | 47.52 | 47.03 | 47.39 | 699,033 | +0.71(+1.52%) |
May 04, 2023 | 46.91 | 46.92 | 46.49 | 46.68 | 719,187 | -0.31(-0.66%) |
May 03, 2023 | 47.41 | 47.47 | 46.95 | 46.99 | 502,772 | -0.30(-0.63%) |
May 02, 2023 | 47.82 | 47.82 | 46.95 | 47.29 | 471,456 | -0.55(-1.15%) |
May 01, 2023 | 47.81 | 47.99 | 47.74 | 47.84 | 1,133,294 | +0.00(+0.00%) |
Apr 28, 2023 | 47.46 | 47.85 | 47.40 | 47.84 | 5,708,443 | +0.35(+0.74%) |
Apr 27, 2023 | 46.98 | 47.50 | 46.94 | 47.49 | 5,231,401 | +0.68(+1.45%) |
Apr 26, 2023 | 47.18 | 47.18 | 46.72 | 46.81 | 688,308 | -0.40(-0.85%) |
Apr 25, 2023 | 47.61 | 47.64 | 47.18 | 47.21 | 568,359 | -0.45(-0.94%) |
Apr 24, 2023 | 47.56 | 47.68 | 47.51 | 47.66 | 386,400 | +0.14(+0.29%) |
Apr 21, 2023 | 47.65 | 47.65 | 47.38 | 47.52 | 913,992 | +0.05(+0.11%) |
Apr 20, 2023 | 47.29 | 47.56 | 47.22 | 47.47 | 576,103 | -0.04(-0.08%) |
Apr 19, 2023 | 47.56 | 47.58 | 47.40 | 47.51 | 417,061 | -0.09(-0.19%) |
Apr 18, 2023 | 47.70 | 47.70 | 47.43 | 47.60 | 1,152,047 | +0.05(+0.11%) |
Apr 17, 2023 | 47.57 | 47.59 | 47.30 | 47.55 | 368,525 | +0.06(+0.13%) |
Apr 14, 2023 | 47.60 | 47.74 | 47.28 | 47.49 | 771,747 | -0.13(-0.28%) |
Apr 13, 2023 | 47.26 | 47.66 | 47.10 | 47.62 | 344,059 | +0.52(+1.09%) |
Apr 12, 2023 | 47.38 | 47.44 | 47.04 | 47.11 | 477,615 | -0.03(-0.06%) |
Apr 11, 2023 | 47.18 | 47.29 | 47.09 | 47.14 | 684,756 | +0.05(+0.11%) |
Apr 10, 2023 | 47.00 | 47.09 | 46.81 | 47.09 | 875,928 | +0.00(+0.00%) |
Apr 06, 2023 | 47.06 | 47.14 | 46.89 | 47.09 | 477,318 | +0.05(+0.11%) |
Apr 05, 2023 | 46.87 | 47.05 | 46.78 | 47.04 | 293,862 | +0.26(+0.56%) |
Apr 04, 2023 | 47.15 | 47.15 | 46.67 | 46.78 | 665,224 | -0.23(-0.49%) |
Apr 03, 2023 | 46.68 | 47.08 | 46.60 | 47.01 | 587,445 | +0.52(+1.12%) |
Mar 31, 2023 | 46.18 | 46.50 | 46.13 | 46.49 | 529,538 | +0.50(+1.09%) |
Mar 30, 2023 | 46.10 | 46.10 | 45.79 | 45.99 | 610,806 | +0.21(+0.46%) |
Mar 29, 2023 | 45.73 | 45.79 | 45.59 | 45.78 | 983,836 | +0.45(+0.99%) |
Mar 28, 2023 | 45.16 | 45.44 | 45.16 | 45.33 | 858,722 | +0.04(+0.09%) |
Mar 27, 2023 | 45.45 | 45.49 | 45.22 | 45.29 | 321,779 | +0.14(+0.31%) |
Mar 24, 2023 | 44.64 | 45.16 | 44.46 | 45.15 | 374,616 | +0.38(+0.85%) |
Mar 23, 2023 | 44.96 | 45.26 | 44.47 | 44.77 | 306,989 | +0.05(+0.11%) |
Mar 22, 2023 | 45.39 | 45.65 | 44.71 | 44.72 | 506,874 | -0.64(-1.41%) |
Mar 21, 2023 | 45.35 | 45.38 | 45.03 | 45.36 | 745,225 | +0.44(+0.98%) |
Mar 20, 2023 | 44.55 | 44.99 | 44.50 | 44.92 | 220,284 | +0.30(+0.67%) |
Mar 17, 2023 | 45.09 | 45.09 | 44.47 | 44.62 | 519,832 | -0.43(-0.95%) |
Mar 16, 2023 | 44.32 | 45.09 | 44.25 | 45.05 | 440,943 | +0.44(+0.99%) |
Mar 15, 2023 | 44.38 | 44.68 | 44.12 | 44.61 | 332,067 | -0.38(-0.84%) |
Mar 14, 2023 | 44.91 | 45.15 | 44.50 | 44.99 | 354,351 | +0.48(+1.08%) |
Mar 13, 2023 | 44.17 | 45.05 | 44.16 | 44.51 | 794,837 | +0.08(+0.18%) |
Mar 10, 2023 | 44.80 | 45.07 | 44.30 | 44.43 | 2,871,960 | -0.44(-0.98%) |
Mar 09, 2023 | 45.46 | 45.68 | 44.75 | 44.87 | 270,761 | -0.54(-1.19%) |
Mar 08, 2023 | 45.54 | 45.54 | 45.16 | 45.41 | 507,074 | -0.07(-0.14%) |
Mar 07, 2023 | 46.12 | 46.16 | 45.42 | 45.48 | 252,419 | -0.67(-1.46%) |
Mar 06, 2023 | 46.85 | 46.88 | 46.07 | 46.15 | 2,276,705 | -0.60(-1.28%) |
Mar 03, 2023 | 46.54 | 46.82 | 46.24 | 46.75 | 263,398 | +0.48(+1.04%) |
Mar 02, 2023 | 45.89 | 46.35 | 45.65 | 46.27 | 211,225 | +0.19(+0.41%) |