Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.79 | 47.82 | 47.79 | 47.81 | 11,890 | +0.01(+0.03%) |
May 30, 2023 | 47.78 | 47.80 | 47.78 | 47.79 | 44,613 | +0.00(+0.00%) |
May 26, 2023 | 47.78 | 47.80 | 47.78 | 47.79 | 32,971 | +0.00(+0.01%) |
May 25, 2023 | 47.79 | 47.80 | 47.78 | 47.79 | 35,050 | +0.02(+0.04%) |
May 24, 2023 | 47.79 | 47.79 | 47.76 | 47.77 | 98,275 | +0.00(+0.00%) |
May 23, 2023 | 47.75 | 47.77 | 47.75 | 47.77 | 23,781 | +0.00(+0.01%) |
May 22, 2023 | 47.75 | 47.77 | 47.75 | 47.77 | 19,345 | -0.00(-0.01%) |
May 19, 2023 | 47.78 | 47.78 | 47.75 | 47.77 | 42,239 | +0.00(+0.00%) |
May 18, 2023 | 47.76 | 47.78 | 47.76 | 47.77 | 105,579 | +0.01(+0.03%) |
May 17, 2023 | 47.75 | 47.77 | 47.75 | 47.76 | 29,007 | +0.00(+0.01%) |
May 16, 2023 | 47.77 | 47.77 | 47.75 | 47.75 | 20,430 | -0.01(-0.03%) |
May 15, 2023 | 47.79 | 47.79 | 47.75 | 47.77 | 46,531 | +0.01(+0.03%) |
May 12, 2023 | 47.77 | 47.77 | 47.75 | 47.75 | 48,035 | +0.00(+0.00%) |
May 11, 2023 | 47.78 | 47.78 | 47.74 | 47.75 | 74,506 | +0.02(+0.04%) |
May 10, 2023 | 47.71 | 47.75 | 47.71 | 47.73 | 177,714 | +0.02(+0.04%) |
May 09, 2023 | 47.72 | 47.72 | 47.71 | 47.71 | 182,655 | -0.00(-0.00%) |
May 08, 2023 | 47.75 | 47.75 | 47.70 | 47.71 | 101,659 | -0.01(-0.01%) |
May 05, 2023 | 47.71 | 47.73 | 47.71 | 47.72 | 43,533 | -0.00(-0.00%) |
May 04, 2023 | 47.71 | 47.74 | 47.71 | 47.72 | 6,039,982 | +0.00(+0.01%) |
May 03, 2023 | 47.69 | 47.72 | 47.69 | 47.72 | 37,356 | +0.02(+0.03%) |
May 02, 2023 | 47.67 | 47.71 | 47.67 | 47.70 | 28,110 | +0.02(+0.05%) |
May 01, 2023 | 47.70 | 47.70 | 47.50 | 47.68 | 74,411 | -0.00(-0.00%) |
Apr 28, 2023 | 47.70 | 47.70 | 47.68 | 47.68 | 46,228 | -0.00(-0.00%) |
Apr 27, 2023 | 47.69 | 47.69 | 47.68 | 47.68 | 43,020 | +0.01(+0.01%) |
Apr 26, 2023 | 47.67 | 47.69 | 47.67 | 47.67 | 95,264 | -0.00(-0.01%) |
Apr 25, 2023 | 47.65 | 47.69 | 47.65 | 47.68 | 32,625 | +0.02(+0.04%) |
Apr 24, 2023 | 47.66 | 47.66 | 47.64 | 47.66 | 72,627 | +0.01(+0.02%) |
Apr 21, 2023 | 47.63 | 47.65 | 47.63 | 47.65 | 61,482 | +0.01(+0.03%) |
Apr 20, 2023 | 47.63 | 47.64 | 47.63 | 47.64 | 26,808 | +0.03(+0.07%) |
Apr 19, 2023 | 47.60 | 47.62 | 47.60 | 47.60 | 31,588 | -0.00(-0.01%) |
Apr 18, 2023 | 47.58 | 47.61 | 47.58 | 47.61 | 36,127 | +0.01(+0.03%) |
Apr 17, 2023 | 47.58 | 47.60 | 47.58 | 47.59 | 159,222 | -0.01(-0.02%) |
Apr 14, 2023 | 47.59 | 47.61 | 47.58 | 47.60 | 68,795 | -0.01(-0.02%) |
Apr 13, 2023 | 47.59 | 47.62 | 47.59 | 47.61 | 191,996 | +0.01(+0.02%) |
Apr 12, 2023 | 47.61 | 47.62 | 47.58 | 47.60 | 104,014 | +0.02(+0.04%) |
Apr 11, 2023 | 47.59 | 47.67 | 47.58 | 47.58 | 5,566,669 | +0.00(+0.00%) |
Apr 10, 2023 | 47.60 | 47.60 | 47.57 | 47.58 | 55,920 | -0.03(-0.05%) |
Apr 06, 2023 | 47.59 | 47.62 | 47.59 | 47.61 | 43,807 | -0.00(-0.01%) |
Apr 05, 2023 | 47.61 | 47.63 | 47.60 | 47.61 | 26,095 | +0.03(+0.06%) |
Apr 04, 2023 | 47.58 | 47.60 | 47.57 | 47.58 | 43,869 | +0.02(+0.04%) |
Apr 03, 2023 | 47.57 | 47.57 | 47.54 | 47.57 | 21,228 | +0.00(+0.01%) |
Mar 31, 2023 | 47.56 | 47.56 | 47.53 | 47.56 | 51,300 | +0.01(+0.02%) |
Mar 30, 2023 | 47.53 | 47.56 | 47.53 | 47.55 | 58,861 | +0.01(+0.02%) |
Mar 29, 2023 | 47.54 | 47.55 | 47.54 | 47.54 | 13,881 | -0.00(-0.01%) |
Mar 28, 2023 | 47.56 | 47.56 | 47.54 | 47.55 | 28,208 | -0.01(-0.03%) |
Mar 27, 2023 | 47.56 | 47.56 | 47.53 | 47.56 | 318,796 | -0.01(-0.03%) |
Mar 24, 2023 | 47.60 | 47.60 | 47.55 | 47.58 | 34,145 | +0.02(+0.04%) |
Mar 23, 2023 | 47.51 | 47.57 | 47.51 | 47.56 | 61,336 | +0.04(+0.08%) |
Mar 22, 2023 | 47.49 | 47.52 | 47.48 | 47.52 | 30,969 | +0.03(+0.06%) |
Mar 21, 2023 | 47.51 | 47.51 | 47.48 | 47.49 | 61,735 | -0.01(-0.03%) |
Mar 20, 2023 | 47.52 | 47.53 | 47.49 | 47.51 | 61,773 | -0.02(-0.04%) |
Mar 17, 2023 | 47.50 | 47.54 | 47.48 | 47.52 | 50,330 | +0.04(+0.08%) |
Mar 16, 2023 | 47.52 | 47.52 | 47.47 | 47.49 | 49,881 | -0.03(-0.06%) |
Mar 15, 2023 | 47.51 | 47.56 | 47.48 | 47.51 | 88,420 | +0.06(+0.13%) |
Mar 14, 2023 | 47.46 | 47.46 | 47.41 | 47.45 | 48,121 | -0.04(-0.09%) |
Mar 13, 2023 | 47.49 | 47.50 | 47.45 | 47.50 | 96,944 | +0.12(+0.26%) |
Mar 10, 2023 | 47.37 | 47.37 | 47.35 | 47.37 | 131,197 | +0.05(+0.11%) |
Mar 09, 2023 | 47.33 | 47.34 | 47.32 | 47.32 | 84,922 | +0.02(+0.05%) |
Mar 08, 2023 | 47.32 | 47.32 | 47.29 | 47.30 | 110,673 | -0.01(-0.02%) |
Mar 07, 2023 | 47.35 | 47.35 | 47.28 | 47.31 | 109,866 | -0.01(-0.03%) |
Mar 06, 2023 | 47.33 | 47.34 | 47.32 | 47.32 | 100,278 | -0.00(-0.01%) |
Mar 03, 2023 | 47.36 | 47.36 | 47.31 | 47.33 | 132,200 | +0.01(+0.03%) |
Mar 02, 2023 | 47.33 | 47.33 | 47.31 | 47.31 | 66,429 | +0.02(+0.04%) |