Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.69 | 46.76 | 46.66 | 46.76 | 2,025,764 | +0.18(+0.39%) |
May 30, 2023 | 46.44 | 46.59 | 46.40 | 46.57 | 2,091,495 | +0.36(+0.79%) |
May 26, 2023 | 46.13 | 46.22 | 46.11 | 46.21 | 1,617,104 | +0.10(+0.21%) |
May 25, 2023 | 46.26 | 46.29 | 46.09 | 46.12 | 1,973,050 | -0.17(-0.37%) |
May 24, 2023 | 46.37 | 46.40 | 46.27 | 46.29 | 1,816,750 | -0.08(-0.16%) |
May 23, 2023 | 46.30 | 46.37 | 46.28 | 46.36 | 2,026,400 | -0.04(-0.08%) |
May 22, 2023 | 46.37 | 46.48 | 46.33 | 46.40 | 1,901,653 | +0.01(+0.02%) |
May 19, 2023 | 46.32 | 46.50 | 46.28 | 46.39 | 1,809,060 | -0.01(-0.02%) |
May 18, 2023 | 46.45 | 46.46 | 46.37 | 46.40 | 1,885,273 | -0.22(-0.47%) |
May 17, 2023 | 46.68 | 46.70 | 46.59 | 46.62 | 1,783,869 | -0.01(-0.02%) |
May 16, 2023 | 46.66 | 46.69 | 46.56 | 46.63 | 1,806,802 | -0.08(-0.16%) |
May 15, 2023 | 46.63 | 46.71 | 46.63 | 46.71 | 1,663,167 | -0.01(-0.02%) |
May 12, 2023 | 46.81 | 46.84 | 46.71 | 46.72 | 1,846,008 | -0.17(-0.37%) |
May 11, 2023 | 46.96 | 47.00 | 46.88 | 46.89 | 1,727,117 | +0.19(+0.41%) |
May 10, 2023 | 46.65 | 46.75 | 46.63 | 46.70 | 1,831,292 | +0.17(+0.37%) |
May 09, 2023 | 46.55 | 46.57 | 46.51 | 46.53 | 1,854,762 | -0.03(-0.06%) |
May 08, 2023 | 46.55 | 46.61 | 46.50 | 46.55 | 1,780,236 | -0.10(-0.23%) |
May 05, 2023 | 46.63 | 46.69 | 46.59 | 46.66 | 2,120,250 | -0.18(-0.39%) |
May 04, 2023 | 46.67 | 46.94 | 46.67 | 46.84 | 2,404,872 | +0.01(+0.02%) |
May 03, 2023 | 46.79 | 46.85 | 46.71 | 46.83 | 1,809,514 | -0.04(-0.08%) |
May 02, 2023 | 46.58 | 46.88 | 46.58 | 46.87 | 2,819,207 | +0.39(+0.84%) |
May 01, 2023 | 46.61 | 46.64 | 46.44 | 46.48 | 2,722,787 | -0.21(-0.45%) |
Apr 28, 2023 | 46.59 | 46.70 | 46.57 | 46.69 | 1,718,783 | +0.37(+0.80%) |
Apr 27, 2023 | 46.39 | 46.39 | 46.29 | 46.32 | 1,964,619 | -0.11(-0.25%) |
Apr 26, 2023 | 46.53 | 46.57 | 46.39 | 46.43 | 4,914,166 | -0.15(-0.33%) |
Apr 25, 2023 | 46.36 | 46.58 | 46.35 | 46.58 | 2,177,764 | +0.36(+0.78%) |
Apr 24, 2023 | 46.23 | 46.27 | 46.20 | 46.22 | 1,963,501 | -0.04(-0.08%) |
Apr 21, 2023 | 46.33 | 46.35 | 46.21 | 46.26 | 1,919,694 | -0.10(-0.21%) |
Apr 20, 2023 | 46.29 | 46.36 | 46.28 | 46.35 | 1,641,171 | +0.16(+0.35%) |
Apr 19, 2023 | 46.24 | 46.24 | 46.14 | 46.19 | 2,038,764 | -0.06(-0.12%) |
Apr 18, 2023 | 46.25 | 46.33 | 46.24 | 46.25 | 2,223,422 | +0.06(+0.12%) |
Apr 17, 2023 | 46.20 | 46.22 | 46.15 | 46.19 | 2,210,253 | -0.11(-0.25%) |
Apr 14, 2023 | 46.35 | 46.38 | 46.25 | 46.31 | 2,132,346 | -0.21(-0.45%) |
Apr 13, 2023 | 46.58 | 46.61 | 46.49 | 46.52 | 2,570,806 | -0.01(-0.02%) |
Apr 12, 2023 | 46.59 | 46.61 | 46.43 | 46.53 | 2,282,843 | +0.01(+0.02%) |
Apr 11, 2023 | 46.54 | 46.55 | 46.48 | 46.52 | 2,544,707 | -0.06(-0.12%) |
Apr 10, 2023 | 46.57 | 46.61 | 46.53 | 46.57 | 3,182,564 | -0.17(-0.37%) |
Apr 06, 2023 | 46.77 | 46.81 | 46.74 | 46.75 | 4,003,828 | -0.04(-0.08%) |
Apr 05, 2023 | 46.74 | 46.86 | 46.74 | 46.78 | 2,234,124 | +0.10(+0.20%) |
Apr 04, 2023 | 46.43 | 46.70 | 46.43 | 46.69 | 2,771,806 | +0.02(+0.04%) |
Apr 03, 2023 | 46.50 | 46.67 | 46.47 | 46.67 | 4,766,115 | +0.08(+0.17%) |
Mar 31, 2023 | 46.46 | 46.61 | 46.43 | 46.59 | 1,812,588 | +0.12(+0.27%) |
Mar 30, 2023 | 46.39 | 46.48 | 46.38 | 46.47 | 2,197,524 | -0.05(-0.10%) |
Mar 29, 2023 | 46.49 | 46.57 | 46.47 | 46.52 | 2,572,668 | -0.02(-0.04%) |
Mar 28, 2023 | 46.57 | 46.59 | 46.51 | 46.53 | 1,507,243 | -0.03(-0.06%) |
Mar 27, 2023 | 46.59 | 46.72 | 46.56 | 46.56 | 2,117,200 | -0.32(-0.69%) |
Mar 24, 2023 | 47.00 | 47.05 | 46.87 | 46.89 | 1,807,025 | +0.01(+0.02%) |
Mar 23, 2023 | 46.65 | 46.89 | 46.62 | 46.88 | 1,778,259 | +0.27(+0.57%) |
Mar 22, 2023 | 46.29 | 46.65 | 46.28 | 46.61 | 1,907,038 | +0.12(+0.27%) |
Mar 21, 2023 | 46.54 | 46.61 | 46.45 | 46.49 | 1,883,715 | -0.23(-0.49%) |
Mar 20, 2023 | 46.80 | 46.80 | 46.68 | 46.72 | 3,352,071 | -0.04(-0.08%) |
Mar 17, 2023 | 46.59 | 46.86 | 46.59 | 46.75 | 1,842,898 | +0.33(+0.72%) |
Mar 16, 2023 | 46.68 | 46.78 | 46.37 | 46.42 | 1,710,434 | -0.23(-0.49%) |
Mar 15, 2023 | 46.83 | 46.91 | 46.60 | 46.65 | 3,344,810 | +0.33(+0.72%) |
Mar 14, 2023 | 46.46 | 46.46 | 46.23 | 46.32 | 2,060,276 | -0.28(-0.59%) |
Mar 13, 2023 | 46.58 | 46.71 | 46.47 | 46.59 | 2,245,005 | +0.59(+1.28%) |
Mar 10, 2023 | 45.97 | 46.06 | 45.88 | 46.00 | 2,074,326 | +0.45(+0.98%) |
Mar 09, 2023 | 45.48 | 45.59 | 45.47 | 45.55 | 1,967,556 | +0.05(+0.10%) |
Mar 08, 2023 | 45.51 | 45.60 | 45.48 | 45.51 | 1,776,559 | +0.08(+0.17%) |
Mar 07, 2023 | 45.48 | 45.54 | 45.34 | 45.43 | 2,059,254 | +0.05(+0.11%) |
Mar 06, 2023 | 45.46 | 45.48 | 45.37 | 45.38 | 2,319,543 | -0.02(-0.04%) |
Mar 03, 2023 | 45.33 | 45.41 | 45.27 | 45.40 | 1,876,499 | +0.14(+0.32%) |
Mar 02, 2023 | 45.24 | 45.27 | 45.20 | 45.26 | 1,969,549 | -0.02(-0.04%) |