Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.73 | 46.80 | 46.71 | 46.80 | 1,063 | +0.13(+0.28%) |
May 30, 2023 | 46.63 | 46.67 | 46.63 | 46.67 | 444 | +0.17(+0.37%) |
May 26, 2023 | 46.47 | 46.50 | 46.47 | 46.50 | 1,498 | -0.01(-0.02%) |
May 25, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 97 | -0.12(-0.27%) |
May 24, 2023 | 46.64 | 46.64 | 46.61 | 46.63 | 5,165 | -0.08(-0.17%) |
May 23, 2023 | 46.66 | 46.71 | 46.63 | 46.71 | 695 | +0.03(+0.06%) |
May 22, 2023 | 46.64 | 46.68 | 46.64 | 46.68 | 1,664 | +0.01(+0.01%) |
May 19, 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 101 | -0.02(-0.04%) |
May 18, 2023 | 46.73 | 46.73 | 46.70 | 46.70 | 222 | -0.09(-0.19%) |
May 17, 2023 | 46.79 | 46.81 | 46.78 | 46.78 | 1,935 | -0.10(-0.20%) |
May 16, 2023 | 46.84 | 46.88 | 46.84 | 46.88 | 398 | -0.07(-0.16%) |
May 15, 2023 | 46.96 | 46.98 | 46.95 | 46.95 | 2,216 | -0.03(-0.06%) |
May 12, 2023 | 47.08 | 47.08 | 46.98 | 46.98 | 837 | -0.10(-0.21%) |
May 11, 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 16 | +0.05(+0.11%) |
May 10, 2023 | 46.97 | 47.05 | 46.97 | 47.03 | 14,911 | +0.19(+0.40%) |
May 09, 2023 | 46.87 | 46.87 | 46.84 | 46.85 | 455 | -0.01(-0.02%) |
May 08, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 40 | -0.14(-0.29%) |
May 05, 2023 | 46.99 | 46.99 | 46.97 | 46.99 | 1,123 | -0.10(-0.20%) |
May 04, 2023 | 47.04 | 47.14 | 47.03 | 47.09 | 21,055 | +0.01(+0.01%) |
May 03, 2023 | 47.00 | 47.08 | 46.99 | 47.08 | 5,578 | +0.14(+0.30%) |
May 02, 2023 | 46.94 | 46.97 | 46.92 | 46.94 | 5,644 | +0.14(+0.30%) |
May 01, 2023 | 46.82 | 46.82 | 46.80 | 46.80 | 351 | -0.13(-0.27%) |
Apr 28, 2023 | 46.89 | 46.94 | 46.86 | 46.93 | 3,216 | +0.12(+0.25%) |
Apr 27, 2023 | 46.85 | 46.86 | 46.81 | 46.81 | 2,174 | -0.12(-0.26%) |
Apr 26, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 12 | -0.08(-0.17%) |
Apr 25, 2023 | 46.99 | 47.01 | 46.95 | 47.01 | 3,544 | +0.17(+0.37%) |
Apr 24, 2023 | 46.77 | 46.84 | 46.76 | 46.84 | 16,184 | +0.07(+0.16%) |
Apr 21, 2023 | 46.76 | 46.76 | 46.76 | 46.76 | 101 | -0.00(-0.01%) |
Apr 20, 2023 | 46.77 | 46.77 | 46.77 | 46.77 | 6 | +0.10(+0.22%) |
Apr 19, 2023 | 46.65 | 46.68 | 46.65 | 46.66 | 860 | -0.06(-0.14%) |
Apr 18, 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 67 | +0.00(+0.01%) |
Apr 17, 2023 | 46.72 | 46.75 | 46.72 | 46.72 | 751 | -0.10(-0.21%) |
Apr 14, 2023 | 46.80 | 46.82 | 46.79 | 46.82 | 8,653 | -0.06(-0.13%) |
Apr 13, 2023 | 46.90 | 46.90 | 46.88 | 46.88 | 3,504 | +0.04(+0.08%) |
Apr 12, 2023 | 46.85 | 46.87 | 46.85 | 46.85 | 5,932 | +0.07(+0.16%) |
Apr 11, 2023 | 46.77 | 46.77 | 46.75 | 46.77 | 485 | -0.01(-0.02%) |
Apr 10, 2023 | 46.74 | 46.78 | 46.74 | 46.78 | 259 | -0.14(-0.31%) |
Apr 06, 2023 | 47.02 | 47.02 | 46.93 | 46.93 | 3,886 | -0.05(-0.12%) |
Apr 05, 2023 | 47.02 | 47.02 | 46.98 | 46.98 | 4,689 | +0.03(+0.06%) |
Apr 04, 2023 | 46.81 | 47.03 | 46.81 | 46.95 | 1,464 | +0.07(+0.16%) |
Apr 03, 2023 | 46.68 | 46.88 | 46.68 | 46.88 | 334 | +0.21(+0.46%) |
Mar 31, 2023 | 46.55 | 46.66 | 46.55 | 46.66 | 9,456 | +0.12(+0.27%) |
Mar 30, 2023 | 46.57 | 46.57 | 46.54 | 46.54 | 604 | +0.07(+0.15%) |
Mar 29, 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 7 | +0.04(+0.08%) |
Mar 28, 2023 | 46.31 | 46.44 | 46.31 | 46.43 | 3,313 | -0.04(-0.09%) |
Mar 27, 2023 | 46.60 | 46.60 | 46.48 | 46.48 | 4,181 | -0.25(-0.53%) |
Mar 24, 2023 | 46.71 | 46.78 | 46.68 | 46.72 | 3,821 | +0.03(+0.06%) |
Mar 23, 2023 | 46.72 | 46.72 | 46.65 | 46.69 | 5,014 | +0.05(+0.11%) |
Mar 22, 2023 | 46.34 | 46.66 | 46.34 | 46.64 | 12,466 | +0.26(+0.55%) |
Mar 21, 2023 | 46.22 | 46.42 | 46.22 | 46.39 | 15,987 | +0.12(+0.26%) |
Mar 20, 2023 | 46.26 | 46.28 | 46.26 | 46.27 | 1,352 | -0.07(-0.16%) |
Mar 17, 2023 | 46.36 | 46.37 | 46.34 | 46.34 | 4,106 | +0.25(+0.53%) |
Mar 16, 2023 | 46.14 | 46.14 | 45.98 | 46.09 | 19,394 | -0.06(-0.12%) |
Mar 15, 2023 | 46.21 | 46.21 | 45.97 | 46.15 | 11,902 | +0.06(+0.13%) |
Mar 14, 2023 | 46.04 | 46.13 | 45.95 | 46.09 | 10,891 | -0.06(-0.13%) |
Mar 13, 2023 | 46.46 | 46.46 | 46.06 | 46.15 | 3,936 | +0.01(+0.02%) |
Mar 10, 2023 | 46.16 | 46.19 | 46.14 | 46.14 | 6,431 | +0.22(+0.47%) |
Mar 09, 2023 | 45.88 | 45.92 | 45.88 | 45.92 | 3,397 | +0.16(+0.35%) |
Mar 08, 2023 | 45.76 | 45.76 | 45.76 | 45.76 | 968 | -0.08(-0.18%) |
Mar 07, 2023 | 45.88 | 45.88 | 45.83 | 45.84 | 5,589 | -0.12(-0.27%) |
Mar 06, 2023 | 45.96 | 45.99 | 45.95 | 45.96 | 1,757 | -0.01(-0.02%) |
Mar 03, 2023 | 45.90 | 45.97 | 45.90 | 45.97 | 917 | +0.10(+0.21%) |
Mar 02, 2023 | 45.83 | 45.88 | 45.83 | 45.88 | 2,405 | +0.00(+0.00%) |