Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.30 | 45.44 | 45.24 | 45.37 | 119,541 | +0.09(+0.19%) |
May 30, 2023 | 45.15 | 45.29 | 45.14 | 45.29 | 82,344 | +0.37(+0.81%) |
May 26, 2023 | 44.81 | 45.00 | 44.81 | 44.92 | 123,120 | +0.08(+0.17%) |
May 25, 2023 | 45.03 | 45.03 | 44.83 | 44.84 | 78,100 | -0.13(-0.30%) |
May 24, 2023 | 45.10 | 45.14 | 44.98 | 44.98 | 146,396 | -0.13(-0.30%) |
May 23, 2023 | 45.00 | 45.16 | 44.96 | 45.11 | 101,851 | +0.05(+0.11%) |
May 22, 2023 | 45.10 | 45.18 | 45.04 | 45.06 | 61,531 | -0.01(-0.02%) |
May 19, 2023 | 45.13 | 45.20 | 45.02 | 45.07 | 66,384 | -0.05(-0.11%) |
May 18, 2023 | 45.17 | 45.23 | 45.08 | 45.12 | 62,723 | -0.17(-0.38%) |
May 17, 2023 | 45.43 | 45.43 | 45.27 | 45.30 | 36,843 | +0.00(+0.00%) |
May 16, 2023 | 45.31 | 45.37 | 45.29 | 45.30 | 39,335 | -0.22(-0.49%) |
May 15, 2023 | 45.52 | 45.54 | 45.47 | 45.52 | 46,496 | -0.19(-0.41%) |
May 12, 2023 | 45.95 | 46.18 | 45.69 | 45.71 | 83,199 | -0.22(-0.47%) |
May 11, 2023 | 46.01 | 46.01 | 45.89 | 45.92 | 68,725 | +0.14(+0.32%) |
May 10, 2023 | 45.71 | 45.79 | 45.68 | 45.78 | 48,270 | +0.31(+0.68%) |
May 09, 2023 | 45.49 | 45.57 | 45.46 | 45.47 | 32,715 | -0.03(-0.06%) |
May 08, 2023 | 45.54 | 45.59 | 45.44 | 45.50 | 130,469 | -0.18(-0.40%) |
May 05, 2023 | 45.84 | 45.86 | 45.68 | 45.68 | 64,776 | -0.26(-0.56%) |
May 04, 2023 | 45.81 | 46.07 | 45.80 | 45.94 | 97,818 | -0.07(-0.16%) |
May 03, 2023 | 46.02 | 46.07 | 45.88 | 46.01 | 153,526 | +0.07(+0.16%) |
May 02, 2023 | 45.61 | 45.94 | 45.60 | 45.94 | 54,679 | +0.45(+0.98%) |
May 01, 2023 | 45.84 | 45.87 | 45.41 | 45.49 | 84,718 | -0.57(-1.24%) |
Apr 28, 2023 | 46.05 | 46.09 | 45.96 | 46.06 | 84,088 | +0.26(+0.57%) |
Apr 27, 2023 | 45.89 | 45.89 | 45.76 | 45.80 | 118,147 | -0.14(-0.31%) |
Apr 26, 2023 | 46.13 | 46.16 | 45.91 | 45.95 | 207,839 | -0.17(-0.37%) |
Apr 25, 2023 | 46.07 | 46.19 | 46.07 | 46.12 | 178,106 | +0.19(+0.42%) |
Apr 24, 2023 | 45.79 | 45.93 | 45.79 | 45.93 | 124,201 | +0.19(+0.41%) |
Apr 21, 2023 | 45.90 | 45.90 | 45.63 | 45.74 | 136,603 | -0.02(-0.05%) |
Apr 20, 2023 | 45.68 | 45.77 | 45.68 | 45.76 | 422,503 | +0.21(+0.45%) |
Apr 19, 2023 | 45.66 | 45.66 | 45.54 | 45.56 | 42,404 | -0.18(-0.39%) |
Apr 18, 2023 | 45.70 | 45.77 | 45.68 | 45.73 | 33,984 | +0.12(+0.25%) |
Apr 17, 2023 | 45.75 | 45.77 | 45.60 | 45.62 | 38,378 | -0.24(-0.52%) |
Apr 14, 2023 | 45.89 | 46.07 | 45.74 | 45.86 | 66,876 | -0.14(-0.31%) |
Apr 13, 2023 | 46.05 | 46.07 | 45.95 | 46.00 | 43,527 | +0.09(+0.19%) |
Apr 12, 2023 | 46.16 | 46.16 | 45.87 | 45.92 | 541,722 | -0.07(-0.14%) |
Apr 11, 2023 | 46.03 | 46.04 | 45.91 | 45.98 | 47,459 | -0.03(-0.06%) |
Apr 10, 2023 | 46.01 | 46.01 | 45.85 | 46.01 | 32,074 | -0.19(-0.42%) |
Apr 06, 2023 | 46.26 | 46.29 | 46.19 | 46.20 | 33,317 | -0.04(-0.08%) |
Apr 05, 2023 | 46.20 | 46.30 | 46.14 | 46.24 | 33,199 | +0.14(+0.30%) |
Apr 04, 2023 | 45.85 | 46.15 | 45.81 | 46.10 | 85,815 | +0.09(+0.20%) |
Apr 03, 2023 | 45.75 | 46.06 | 45.70 | 46.01 | 84,274 | +0.20(+0.45%) |
Mar 31, 2023 | 45.60 | 45.82 | 45.52 | 45.81 | 160,983 | +0.37(+0.82%) |
Mar 30, 2023 | 45.38 | 45.50 | 45.37 | 45.43 | 189,145 | +0.06(+0.13%) |
Mar 29, 2023 | 45.17 | 45.39 | 45.12 | 45.38 | 714,817 | +0.17(+0.38%) |
Mar 28, 2023 | 45.27 | 45.27 | 45.13 | 45.20 | 214,108 | -0.07(-0.15%) |
Mar 27, 2023 | 45.44 | 45.55 | 45.25 | 45.27 | 145,982 | -0.54(-1.17%) |
Mar 24, 2023 | 45.70 | 45.83 | 45.69 | 45.81 | 25,299 | +0.16(+0.36%) |
Mar 23, 2023 | 45.51 | 45.66 | 45.40 | 45.65 | 163,965 | +0.11(+0.25%) |
Mar 22, 2023 | 45.28 | 45.79 | 45.16 | 45.53 | 245,259 | +0.23(+0.51%) |
Mar 21, 2023 | 45.24 | 45.31 | 45.18 | 45.30 | 50,645 | +0.11(+0.25%) |
Mar 20, 2023 | 45.28 | 45.36 | 45.11 | 45.19 | 413,931 | -0.12(-0.27%) |
Mar 17, 2023 | 45.27 | 45.43 | 45.21 | 45.31 | 69,893 | +0.26(+0.57%) |
Mar 16, 2023 | 45.26 | 45.34 | 44.95 | 45.05 | 90,096 | -0.12(-0.28%) |
Mar 15, 2023 | 44.98 | 45.28 | 44.91 | 45.18 | 193,998 | +0.34(+0.77%) |
Mar 14, 2023 | 45.05 | 45.12 | 44.67 | 44.83 | 150,454 | -0.12(-0.28%) |
Mar 13, 2023 | 45.04 | 45.46 | 44.84 | 44.96 | 151,640 | +0.08(+0.17%) |
Mar 10, 2023 | 44.75 | 44.96 | 44.68 | 44.88 | 195,411 | +0.57(+1.30%) |
Mar 09, 2023 | 44.33 | 44.45 | 44.26 | 44.30 | 61,515 | +0.03(+0.06%) |
Mar 08, 2023 | 44.50 | 44.55 | 44.20 | 44.28 | 77,659 | -0.09(-0.19%) |
Mar 07, 2023 | 44.53 | 44.53 | 44.30 | 44.36 | 60,872 | -0.10(-0.21%) |
Mar 06, 2023 | 44.70 | 44.70 | 44.44 | 44.46 | 42,118 | -0.13(-0.28%) |
Mar 03, 2023 | 44.43 | 44.70 | 44.34 | 44.58 | 108,765 | +0.44(+1.00%) |
Mar 02, 2023 | 44.03 | 44.18 | 43.98 | 44.14 | 113,559 | -0.05(-0.11%) |