Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.89 | 46.99 | 46.45 | 46.75 | 5,961 | -0.31(-0.65%) |
May 30, 2023 | 47.41 | 47.41 | 46.81 | 47.05 | 11,436 | -0.06(-0.13%) |
May 26, 2023 | 47.26 | 47.53 | 46.79 | 47.11 | 26,233 | -0.06(-0.12%) |
May 25, 2023 | 47.06 | 47.17 | 46.58 | 47.17 | 11,110 | +0.70(+1.50%) |
May 24, 2023 | 46.85 | 46.94 | 46.47 | 46.47 | 7,991 | -0.14(-0.29%) |
May 23, 2023 | 46.58 | 47.11 | 46.58 | 46.61 | 22,158 | -0.15(-0.31%) |
May 22, 2023 | 46.82 | 47.19 | 46.69 | 46.76 | 20,919 | +0.15(+0.31%) |
May 19, 2023 | 46.32 | 47.04 | 46.32 | 46.61 | 8,532 | +0.24(+0.52%) |
May 18, 2023 | 46.48 | 47.09 | 46.31 | 46.37 | 19,232 | -0.54(-1.16%) |
May 17, 2023 | 46.48 | 47.03 | 46.32 | 46.91 | 13,816 | +0.29(+0.61%) |
May 16, 2023 | 47.01 | 47.01 | 46.46 | 46.62 | 7,878 | -0.30(-0.63%) |
May 15, 2023 | 47.09 | 47.09 | 46.50 | 46.92 | 14,578 | +0.25(+0.54%) |
May 12, 2023 | 46.46 | 47.36 | 46.46 | 46.67 | 8,738 | -0.08(-0.17%) |
May 11, 2023 | 46.58 | 46.75 | 46.40 | 46.75 | 26,585 | -0.13(-0.27%) |
May 10, 2023 | 46.37 | 46.87 | 46.34 | 46.87 | 21,697 | +0.68(+1.47%) |
May 09, 2023 | 46.41 | 46.97 | 46.19 | 46.19 | 18,988 | -0.36(-0.77%) |
May 08, 2023 | 46.50 | 46.55 | 46.15 | 46.55 | 9,689 | +0.40(+0.86%) |
May 05, 2023 | 45.78 | 46.70 | 45.78 | 46.15 | 19,580 | +0.32(+0.70%) |
May 04, 2023 | 46.01 | 46.21 | 45.64 | 45.83 | 16,796 | -0.59(-1.27%) |
May 03, 2023 | 46.17 | 46.46 | 45.63 | 46.43 | 11,131 | +0.40(+0.86%) |
May 02, 2023 | 46.24 | 46.24 | 45.68 | 46.03 | 11,053 | -0.13(-0.27%) |
May 01, 2023 | 46.40 | 46.75 | 45.88 | 46.15 | 43,821 | -0.26(-0.56%) |
Apr 28, 2023 | 46.48 | 46.48 | 45.81 | 46.42 | 8,775 | +0.34(+0.74%) |
Apr 27, 2023 | 46.40 | 46.53 | 46.01 | 46.08 | 26,404 | -0.09(-0.19%) |
Apr 26, 2023 | 46.40 | 46.40 | 45.83 | 46.16 | 12,576 | -0.06(-0.13%) |
Apr 25, 2023 | 46.45 | 46.53 | 45.67 | 46.22 | 39,816 | -0.27(-0.58%) |
Apr 24, 2023 | 46.11 | 46.49 | 45.95 | 46.49 | 29,868 | +0.20(+0.44%) |
Apr 21, 2023 | 46.02 | 46.63 | 45.42 | 46.29 | 54,779 | -0.02(-0.04%) |
Apr 20, 2023 | 46.33 | 46.45 | 45.75 | 46.31 | 55,735 | +0.11(+0.23%) |
Apr 19, 2023 | 46.02 | 46.33 | 45.62 | 46.20 | 52,711 | -0.05(-0.10%) |
Apr 18, 2023 | 46.13 | 46.25 | 45.80 | 46.25 | 22,874 | +0.38(+0.82%) |
Apr 17, 2023 | 45.88 | 46.12 | 45.57 | 45.87 | 10,923 | -0.45(-0.96%) |
Apr 14, 2023 | 46.17 | 46.35 | 45.90 | 46.32 | 16,218 | +0.16(+0.34%) |
Apr 13, 2023 | 45.99 | 46.47 | 45.99 | 46.16 | 33,833 | +0.26(+0.57%) |
Apr 12, 2023 | 45.86 | 46.39 | 45.83 | 45.90 | 19,283 | +0.07(+0.15%) |
Apr 11, 2023 | 45.50 | 46.22 | 45.50 | 45.83 | 47,395 | +0.39(+0.85%) |
Apr 10, 2023 | 45.35 | 45.96 | 45.35 | 45.45 | 54,178 | -0.46(-0.99%) |
Apr 06, 2023 | 45.39 | 46.07 | 45.39 | 45.90 | 335,742 | +0.50(+1.11%) |
Apr 05, 2023 | 45.69 | 45.70 | 44.18 | 45.40 | 56,523 | -0.18(-0.40%) |
Apr 04, 2023 | 45.13 | 45.64 | 45.11 | 45.58 | 24,994 | +0.37(+0.81%) |
Apr 03, 2023 | 45.50 | 45.51 | 44.94 | 45.21 | 15,917 | -0.37(-0.81%) |
Mar 31, 2023 | 45.77 | 45.77 | 45.11 | 45.58 | 37,092 | +0.04(+0.09%) |
Mar 30, 2023 | 44.99 | 45.56 | 44.99 | 45.54 | 28,880 | +0.32(+0.71%) |
Mar 29, 2023 | 45.21 | 45.25 | 44.86 | 45.22 | 47,901 | +0.10(+0.21%) |
Mar 28, 2023 | 44.74 | 45.23 | 44.62 | 45.13 | 51,577 | +0.13(+0.28%) |
Mar 27, 2023 | 44.85 | 45.11 | 44.68 | 45.00 | 30,611 | +0.24(+0.54%) |
Mar 24, 2023 | 44.84 | 45.12 | 44.39 | 44.76 | 11,662 | -0.43(-0.94%) |
Mar 23, 2023 | 44.90 | 45.34 | 44.52 | 45.18 | 64,387 | +0.15(+0.33%) |
Mar 22, 2023 | 45.09 | 45.45 | 44.62 | 45.03 | 49,662 | +0.25(+0.55%) |
Mar 21, 2023 | 44.45 | 45.12 | 44.45 | 44.79 | 93,560 | +0.27(+0.61%) |
Mar 20, 2023 | 44.70 | 44.87 | 44.34 | 44.52 | 46,105 | +0.26(+0.59%) |
Mar 17, 2023 | 44.70 | 44.91 | 44.07 | 44.26 | 78,049 | -0.43(-0.97%) |
Mar 16, 2023 | 44.17 | 45.00 | 44.17 | 44.69 | 11,253 | +0.48(+1.09%) |
Mar 15, 2023 | 44.39 | 44.65 | 44.05 | 44.21 | 18,408 | -0.91(-2.01%) |
Mar 14, 2023 | 44.77 | 45.29 | 44.65 | 45.12 | 26,758 | +0.17(+0.39%) |
Mar 13, 2023 | 45.50 | 45.50 | 44.53 | 44.94 | 29,060 | -0.55(-1.21%) |
Mar 10, 2023 | 46.05 | 46.24 | 45.49 | 45.49 | 52,422 | -0.56(-1.21%) |
Mar 09, 2023 | 46.27 | 46.48 | 45.63 | 46.05 | 16,906 | -0.16(-0.35%) |
Mar 08, 2023 | 46.21 | 46.50 | 46.00 | 46.22 | 324,743 | -0.03(-0.06%) |
Mar 07, 2023 | 46.33 | 46.52 | 46.19 | 46.24 | 32,908 | -0.06(-0.12%) |
Mar 06, 2023 | 46.13 | 46.59 | 46.12 | 46.30 | 29,872 | +0.34(+0.73%) |
Mar 03, 2023 | 45.88 | 46.34 | 45.88 | 45.96 | 34,311 | +0.13(+0.27%) |
Mar 02, 2023 | 45.98 | 46.06 | 45.70 | 45.84 | 27,222 | +0.03(+0.06%) |