Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.20 | 45.37 | 45.20 | 45.37 | 298 | -0.27(-0.58%) |
May 30, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 71 | -0.42(-0.91%) |
May 26, 2023 | 45.80 | 46.05 | 45.80 | 46.05 | 357 | +0.67(+1.49%) |
May 25, 2023 | 45.27 | 45.38 | 45.27 | 45.38 | 858 | -0.16(-0.35%) |
May 24, 2023 | 45.51 | 45.56 | 45.51 | 45.54 | 400 | -0.36(-0.79%) |
May 23, 2023 | 46.11 | 46.11 | 45.78 | 45.90 | 1,665 | -0.63(-1.35%) |
May 22, 2023 | 46.69 | 46.73 | 46.53 | 46.53 | 787 | +0.33(+0.71%) |
May 19, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 164 | -0.12(-0.27%) |
May 18, 2023 | 46.48 | 46.48 | 46.28 | 46.33 | 555 | -0.47(-1.01%) |
May 17, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 48 | -0.14(-0.29%) |
May 16, 2023 | 46.77 | 46.94 | 46.77 | 46.94 | 4,770 | -0.20(-0.42%) |
May 15, 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 44 | +0.60(+1.29%) |
May 12, 2023 | 46.63 | 46.63 | 46.53 | 46.53 | 1,778 | -0.81(-1.70%) |
May 11, 2023 | 47.17 | 47.34 | 47.17 | 47.34 | 618 | +0.00(+0.00%) |
May 10, 2023 | 47.43 | 47.43 | 47.34 | 47.34 | 681 | +0.16(+0.34%) |
May 09, 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 31 | -0.41(-0.85%) |
May 08, 2023 | 47.64 | 47.71 | 47.59 | 47.59 | 465 | +0.09(+0.18%) |
May 05, 2023 | 47.36 | 47.50 | 47.36 | 47.50 | 1,299 | +0.38(+0.80%) |
May 04, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 54 | +0.34(+0.74%) |
May 03, 2023 | 46.83 | 46.83 | 46.78 | 46.78 | 1,685 | +0.08(+0.17%) |
May 02, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 105 | -0.39(-0.84%) |
May 01, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 9 | -0.01(-0.03%) |
Apr 28, 2023 | 47.09 | 47.11 | 47.09 | 47.11 | 167 | +0.48(+1.03%) |
Apr 27, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 171 | +0.36(+0.79%) |
Apr 26, 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 44 | +0.38(+0.84%) |
Apr 25, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 116 | -0.93(-1.98%) |
Apr 24, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 8 | +0.01(+0.02%) |
Apr 21, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 100 | -0.45(-0.94%) |
Apr 20, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 126 | -0.13(-0.28%) |
Apr 19, 2023 | 47.43 | 47.43 | 47.38 | 47.38 | 503 | -0.62(-1.30%) |
Apr 18, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | -0.16(-0.34%) |
Apr 17, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 32 | +0.44(+0.92%) |
Apr 14, 2023 | 47.72 | 47.73 | 47.72 | 47.73 | 460 | -0.16(-0.34%) |
Apr 13, 2023 | 47.87 | 47.96 | 47.87 | 47.89 | 364 | +0.55(+1.16%) |
Apr 12, 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 49 | -0.12(-0.25%) |
Apr 11, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 76 | +0.40(+0.86%) |
Apr 10, 2023 | 46.60 | 47.06 | 46.60 | 47.06 | 971 | +0.11(+0.24%) |
Apr 06, 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 181 | +0.12(+0.27%) |
Apr 05, 2023 | 46.89 | 46.97 | 46.66 | 46.82 | 1,400 | -0.19(-0.40%) |
Apr 04, 2023 | 47.12 | 47.22 | 47.01 | 47.01 | 1,035 | +0.01(+0.02%) |
Apr 03, 2023 | 46.80 | 46.99 | 46.80 | 46.99 | 1,438 | -0.08(-0.16%) |
Mar 31, 2023 | 47.04 | 47.07 | 46.84 | 47.07 | 762 | -0.08(-0.17%) |
Mar 30, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 136 | +0.50(+1.07%) |
Mar 29, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 51 | -0.08(-0.17%) |
Mar 28, 2023 | 46.60 | 46.73 | 46.60 | 46.73 | 374 | +0.16(+0.35%) |
Mar 27, 2023 | 46.22 | 46.57 | 46.22 | 46.57 | 132 | -0.09(-0.19%) |
Mar 24, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 100 | -0.36(-0.76%) |
Mar 23, 2023 | 46.95 | 47.01 | 46.95 | 47.01 | 559 | +0.32(+0.69%) |
Mar 22, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 21 | +0.15(+0.33%) |
Mar 21, 2023 | 46.41 | 46.53 | 46.41 | 46.53 | 400 | +0.19(+0.42%) |
Mar 20, 2023 | 46.24 | 46.34 | 46.24 | 46.34 | 450 | +0.22(+0.48%) |
Mar 17, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 100 | -0.43(-0.92%) |
Mar 16, 2023 | 45.91 | 46.55 | 45.91 | 46.55 | 684 | +0.77(+1.68%) |
Mar 15, 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 132 | -0.61(-1.32%) |
Mar 14, 2023 | 46.50 | 46.50 | 46.39 | 46.39 | 968 | +0.01(+0.03%) |
Mar 13, 2023 | 46.37 | 46.38 | 46.37 | 46.38 | 373 | -0.02(-0.05%) |
Mar 10, 2023 | 46.64 | 46.64 | 46.40 | 46.40 | 879 | -0.22(-0.48%) |
Mar 09, 2023 | 47.24 | 47.24 | 46.62 | 46.62 | 274 | -0.69(-1.45%) |
Mar 08, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 357 | +0.14(+0.30%) |
Mar 07, 2023 | 47.84 | 47.84 | 47.17 | 47.17 | 390 | -0.73(-1.52%) |
Mar 06, 2023 | 48.52 | 48.52 | 47.90 | 47.90 | 329 | -0.51(-1.05%) |
Mar 03, 2023 | 47.90 | 48.55 | 47.90 | 48.41 | 1,830 | +0.41(+0.86%) |
Mar 02, 2023 | 47.70 | 48.04 | 47.49 | 48.00 | 3,002 | +0.25(+0.52%) |