Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.70 | 45.87 | 45.66 | 45.84 | 261,748 | +0.17(+0.38%) |
May 30, 2023 | 45.49 | 45.67 | 45.48 | 45.67 | 138,366 | +0.31(+0.68%) |
May 26, 2023 | 45.24 | 45.37 | 45.19 | 45.36 | 148,029 | +0.05(+0.11%) |
May 25, 2023 | 45.49 | 45.49 | 45.28 | 45.31 | 549,052 | -0.17(-0.38%) |
May 24, 2023 | 45.62 | 45.64 | 45.47 | 45.49 | 301,113 | -0.13(-0.27%) |
May 23, 2023 | 45.51 | 45.64 | 45.46 | 45.61 | 236,126 | +0.05(+0.11%) |
May 22, 2023 | 45.60 | 45.68 | 45.53 | 45.56 | 114,449 | -0.03(-0.06%) |
May 19, 2023 | 45.67 | 45.76 | 45.53 | 45.59 | 212,152 | -0.15(-0.34%) |
May 18, 2023 | 45.80 | 45.81 | 45.68 | 45.75 | 187,006 | -0.17(-0.38%) |
May 17, 2023 | 46.05 | 46.05 | 45.88 | 45.92 | 162,397 | -0.05(-0.10%) |
May 16, 2023 | 45.96 | 45.99 | 45.89 | 45.97 | 107,419 | -0.11(-0.23%) |
May 15, 2023 | 46.11 | 46.11 | 46.06 | 46.08 | 211,817 | -0.14(-0.29%) |
May 12, 2023 | 46.42 | 46.46 | 46.21 | 46.21 | 210,499 | -0.22(-0.48%) |
May 11, 2023 | 46.53 | 46.56 | 46.42 | 46.43 | 151,697 | +0.12(+0.25%) |
May 10, 2023 | 46.21 | 46.34 | 46.21 | 46.32 | 216,247 | +0.28(+0.61%) |
May 09, 2023 | 46.06 | 46.10 | 46.02 | 46.04 | 173,649 | -0.09(-0.19%) |
May 08, 2023 | 46.11 | 46.18 | 46.05 | 46.12 | 211,862 | -0.20(-0.44%) |
May 05, 2023 | 46.30 | 46.33 | 46.22 | 46.33 | 104,486 | -0.15(-0.33%) |
May 04, 2023 | 46.37 | 46.67 | 46.37 | 46.48 | 290,967 | -0.05(-0.10%) |
May 03, 2023 | 46.41 | 46.54 | 46.34 | 46.53 | 183,464 | +0.18(+0.40%) |
May 02, 2023 | 46.00 | 46.35 | 45.96 | 46.35 | 193,075 | +0.48(+1.05%) |
May 01, 2023 | 46.17 | 46.19 | 45.83 | 45.86 | 336,802 | -0.51(-1.10%) |
Apr 28, 2023 | 46.32 | 46.38 | 46.23 | 46.38 | 250,864 | +0.28(+0.61%) |
Apr 27, 2023 | 46.16 | 46.18 | 46.08 | 46.10 | 159,144 | -0.18(-0.39%) |
Apr 26, 2023 | 46.43 | 46.46 | 46.23 | 46.28 | 296,404 | -0.19(-0.40%) |
Apr 25, 2023 | 46.34 | 46.48 | 46.32 | 46.47 | 157,723 | +0.30(+0.66%) |
Apr 24, 2023 | 46.04 | 46.18 | 46.04 | 46.16 | 136,718 | +0.19(+0.40%) |
Apr 21, 2023 | 46.15 | 46.15 | 45.95 | 45.98 | 132,534 | -0.09(-0.19%) |
Apr 20, 2023 | 46.03 | 46.07 | 45.99 | 46.07 | 159,681 | +0.20(+0.44%) |
Apr 19, 2023 | 45.86 | 45.87 | 45.76 | 45.87 | 409,052 | -0.06(-0.13%) |
Apr 18, 2023 | 45.89 | 45.96 | 45.87 | 45.92 | 183,372 | +0.05(+0.10%) |
Apr 17, 2023 | 46.01 | 46.01 | 45.85 | 45.87 | 166,928 | -0.23(-0.50%) |
Apr 14, 2023 | 46.16 | 46.16 | 46.04 | 46.11 | 176,153 | -0.21(-0.46%) |
Apr 13, 2023 | 46.42 | 46.49 | 46.26 | 46.32 | 125,491 | -0.01(-0.03%) |
Apr 12, 2023 | 46.43 | 46.43 | 46.02 | 46.33 | 127,974 | +0.03(+0.07%) |
Apr 11, 2023 | 46.36 | 46.36 | 46.17 | 46.30 | 267,376 | +0.03(+0.06%) |
Apr 10, 2023 | 46.29 | 46.31 | 46.19 | 46.27 | 345,433 | -0.31(-0.66%) |
Apr 06, 2023 | 46.63 | 46.67 | 46.55 | 46.58 | 171,998 | -0.04(-0.08%) |
Apr 05, 2023 | 46.58 | 46.72 | 46.53 | 46.62 | 740,059 | +0.16(+0.35%) |
Apr 04, 2023 | 46.16 | 46.51 | 46.16 | 46.45 | 317,596 | +0.15(+0.33%) |
Apr 03, 2023 | 46.03 | 46.31 | 45.99 | 46.30 | 169,414 | +0.18(+0.38%) |
Mar 31, 2023 | 46.01 | 46.12 | 45.86 | 46.12 | 270,865 | +0.24(+0.52%) |
Mar 30, 2023 | 45.78 | 45.88 | 45.78 | 45.88 | 122,419 | +0.09(+0.19%) |
Mar 29, 2023 | 45.65 | 45.84 | 45.65 | 45.80 | 216,605 | +0.01(+0.02%) |
Mar 28, 2023 | 45.79 | 45.81 | 45.72 | 45.79 | 169,112 | -0.07(-0.15%) |
Mar 27, 2023 | 45.98 | 46.04 | 45.84 | 45.85 | 142,581 | -0.49(-1.06%) |
Mar 24, 2023 | 46.46 | 46.48 | 46.24 | 46.34 | 173,915 | +0.08(+0.17%) |
Mar 23, 2023 | 46.11 | 46.29 | 46.01 | 46.27 | 1,662,746 | +0.12(+0.25%) |
Mar 22, 2023 | 45.61 | 46.18 | 45.61 | 46.15 | 590,647 | +0.43(+0.94%) |
Mar 21, 2023 | 45.75 | 45.82 | 45.66 | 45.72 | 627,789 | -0.14(-0.31%) |
Mar 20, 2023 | 46.12 | 46.12 | 45.81 | 45.86 | 700,397 | -0.18(-0.40%) |
Mar 17, 2023 | 45.97 | 46.19 | 45.94 | 46.05 | 5,691,433 | +0.33(+0.71%) |
Mar 16, 2023 | 46.11 | 46.11 | 45.63 | 45.72 | 106,970 | -0.21(-0.46%) |
Mar 15, 2023 | 45.97 | 46.09 | 45.71 | 45.93 | 128,750 | +0.47(+1.03%) |
Mar 14, 2023 | 45.52 | 45.58 | 45.37 | 45.46 | 154,501 | -0.26(-0.57%) |
Mar 13, 2023 | 45.85 | 46.08 | 45.59 | 45.72 | 180,354 | +0.34(+0.74%) |
Mar 10, 2023 | 45.28 | 45.46 | 45.22 | 45.38 | 341,803 | +0.55(+1.22%) |
Mar 09, 2023 | 44.72 | 44.91 | 44.70 | 44.84 | 170,086 | +0.15(+0.34%) |
Mar 08, 2023 | 44.82 | 44.87 | 44.61 | 44.68 | 161,360 | -0.04(-0.09%) |
Mar 07, 2023 | 44.86 | 44.86 | 44.68 | 44.72 | 169,442 | -0.08(-0.17%) |
Mar 06, 2023 | 44.99 | 44.99 | 44.77 | 44.80 | 152,598 | -0.14(-0.32%) |
Mar 03, 2023 | 44.80 | 44.94 | 44.66 | 44.94 | 180,698 | +0.43(+0.97%) |
Mar 02, 2023 | 44.45 | 44.55 | 44.43 | 44.51 | 203,761 | -0.13(-0.30%) |