Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.41 | 46.53 | 46.41 | 46.48 | 1,546 | -0.10(-0.22%) |
May 30, 2023 | 46.60 | 46.70 | 46.58 | 46.58 | 1,654 | -0.10(-0.22%) |
May 26, 2023 | 46.59 | 46.68 | 46.59 | 46.68 | 470 | +0.20(+0.44%) |
May 25, 2023 | 46.53 | 46.65 | 46.48 | 46.48 | 1,576 | -0.08(-0.16%) |
May 24, 2023 | 46.72 | 46.72 | 46.46 | 46.55 | 2,321 | -0.19(-0.40%) |
May 23, 2023 | 46.78 | 46.97 | 46.74 | 46.74 | 1,097 | -0.14(-0.29%) |
May 22, 2023 | 46.78 | 46.88 | 46.78 | 46.88 | 627 | +0.24(+0.52%) |
May 19, 2023 | 46.74 | 46.74 | 46.64 | 46.64 | 382 | -0.04(-0.08%) |
May 18, 2023 | 46.80 | 46.82 | 46.58 | 46.68 | 406 | -0.00(-0.00%) |
May 17, 2023 | 46.59 | 46.68 | 46.46 | 46.68 | 2,784 | +0.17(+0.37%) |
May 16, 2023 | 46.65 | 46.65 | 46.43 | 46.51 | 2,046 | -0.17(-0.36%) |
May 15, 2023 | 46.75 | 46.75 | 46.66 | 46.68 | 863 | +0.20(+0.44%) |
May 12, 2023 | 46.63 | 46.63 | 46.45 | 46.47 | 612 | +0.04(+0.09%) |
May 11, 2023 | 46.51 | 46.59 | 46.39 | 46.43 | 3,334 | -0.18(-0.39%) |
May 10, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 340 | -0.01(-0.02%) |
May 09, 2023 | 46.65 | 46.65 | 46.58 | 46.62 | 2,179 | +0.02(+0.05%) |
May 08, 2023 | 46.72 | 46.72 | 46.58 | 46.60 | 814 | -0.04(-0.08%) |
May 05, 2023 | 46.62 | 46.71 | 46.62 | 46.64 | 833 | +0.32(+0.69%) |
May 04, 2023 | 46.28 | 46.42 | 46.28 | 46.32 | 1,565 | -0.06(-0.14%) |
May 03, 2023 | 46.51 | 46.51 | 46.38 | 46.38 | 655 | +0.02(+0.04%) |
May 02, 2023 | 46.52 | 46.52 | 46.37 | 46.37 | 640 | -0.11(-0.24%) |
May 01, 2023 | 46.59 | 46.59 | 46.41 | 46.48 | 64,561 | -0.07(-0.15%) |
Apr 28, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 223 | +0.13(+0.28%) |
Apr 27, 2023 | 46.36 | 46.42 | 46.35 | 46.42 | 3,455 | +0.14(+0.31%) |
Apr 26, 2023 | 46.43 | 46.43 | 46.14 | 46.28 | 3,902 | -0.06(-0.14%) |
Apr 25, 2023 | 46.59 | 46.59 | 46.23 | 46.34 | 1,241 | -0.30(-0.64%) |
Apr 24, 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 197 | +0.02(+0.04%) |
Apr 21, 2023 | 46.70 | 46.70 | 46.57 | 46.62 | 692 | -0.05(-0.10%) |
Apr 20, 2023 | 46.68 | 46.77 | 46.63 | 46.67 | 951 | -0.06(-0.12%) |
Apr 19, 2023 | 46.62 | 46.80 | 46.61 | 46.73 | 1,391 | +0.00(+0.00%) |
Apr 18, 2023 | 46.75 | 46.75 | 46.73 | 46.73 | 342 | -0.01(-0.02%) |
Apr 17, 2023 | 46.67 | 46.77 | 46.63 | 46.74 | 1,117 | +0.02(+0.05%) |
Apr 14, 2023 | 46.68 | 46.72 | 46.51 | 46.71 | 1,654 | -0.01(-0.03%) |
Apr 13, 2023 | 46.47 | 46.73 | 46.47 | 46.73 | 3,049 | +0.24(+0.52%) |
Apr 12, 2023 | 46.35 | 46.58 | 46.35 | 46.48 | 17,930 | -0.02(-0.04%) |
Apr 11, 2023 | 46.50 | 46.50 | 46.41 | 46.50 | 5,100 | +0.07(+0.16%) |
Apr 10, 2023 | 46.42 | 46.43 | 46.37 | 46.43 | 1,074 | +0.12(+0.25%) |
Apr 06, 2023 | 46.27 | 46.42 | 46.25 | 46.31 | 2,936 | -0.00(-0.01%) |
Apr 05, 2023 | 46.40 | 46.40 | 46.32 | 46.32 | 2,009 | -0.01(-0.03%) |
Apr 04, 2023 | 46.51 | 46.56 | 46.33 | 46.33 | 12,806 | -0.16(-0.35%) |
Apr 03, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 96 | -0.07(-0.15%) |
Mar 31, 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 254 | +0.09(+0.20%) |
Mar 30, 2023 | 46.52 | 46.52 | 46.36 | 46.47 | 4,561 | +0.16(+0.34%) |
Mar 29, 2023 | 46.48 | 46.48 | 46.27 | 46.32 | 1,886 | +0.06(+0.13%) |
Mar 28, 2023 | 46.24 | 46.26 | 46.19 | 46.26 | 1,932 | -0.02(-0.05%) |
Mar 27, 2023 | 46.13 | 46.28 | 46.13 | 46.28 | 1,741 | +0.23(+0.51%) |
Mar 24, 2023 | 46.12 | 46.12 | 46.03 | 46.04 | 1,099 | -0.09(-0.20%) |
Mar 23, 2023 | 46.01 | 46.16 | 46.01 | 46.13 | 1,061 | -0.08(-0.18%) |
Mar 22, 2023 | 46.22 | 46.26 | 46.15 | 46.22 | 3,498 | -0.23(-0.49%) |
Mar 21, 2023 | 46.44 | 46.44 | 46.43 | 46.44 | 295 | +0.30(+0.65%) |
Mar 20, 2023 | 46.03 | 46.14 | 46.03 | 46.14 | 3,218 | +0.18(+0.38%) |
Mar 17, 2023 | 46.20 | 46.20 | 45.88 | 45.97 | 4,538 | -0.28(-0.61%) |
Mar 16, 2023 | 46.30 | 46.30 | 46.24 | 46.25 | 843 | +0.18(+0.40%) |
Mar 15, 2023 | 46.08 | 46.08 | 45.90 | 46.06 | 1,475 | -0.13(-0.29%) |
Mar 14, 2023 | 46.42 | 46.42 | 46.15 | 46.20 | 2,227 | +0.04(+0.09%) |
Mar 13, 2023 | 46.24 | 46.24 | 46.16 | 46.16 | 347 | -0.25(-0.54%) |
Mar 10, 2023 | 46.38 | 46.40 | 46.24 | 46.40 | 1,667 | -0.19(-0.42%) |
Mar 09, 2023 | 46.81 | 46.81 | 46.60 | 46.60 | 1,061 | -0.29(-0.62%) |
Mar 08, 2023 | 46.96 | 46.96 | 46.89 | 46.89 | 155 | +0.13(+0.28%) |
Mar 07, 2023 | 46.93 | 46.93 | 46.75 | 46.76 | 1,672 | -0.21(-0.44%) |
Mar 06, 2023 | 47.06 | 47.06 | 46.88 | 46.96 | 1,069 | -0.11(-0.23%) |
Mar 03, 2023 | 46.97 | 47.08 | 46.62 | 47.07 | 29,995 | +0.16(+0.33%) |
Mar 02, 2023 | 46.73 | 46.95 | 46.73 | 46.91 | 9,110 | -0.01(-0.01%) |