Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.07 | 47.13 | 47.07 | 47.12 | 2,073,175 | +0.02(+0.04%) |
May 30, 2023 | 47.13 | 47.13 | 47.06 | 47.10 | 1,617,754 | +0.04(+0.08%) |
May 26, 2023 | 47.05 | 47.09 | 46.68 | 47.06 | 1,917,917 | +0.02(+0.04%) |
May 25, 2023 | 47.02 | 47.09 | 47.02 | 47.05 | 1,092,809 | +0.02(+0.04%) |
May 24, 2023 | 46.99 | 47.06 | 46.99 | 47.03 | 3,325,944 | +0.05(+0.10%) |
May 23, 2023 | 46.99 | 47.03 | 46.98 | 46.98 | 1,032,079 | -0.01(-0.02%) |
May 22, 2023 | 46.98 | 47.01 | 46.94 | 46.99 | 993,802 | +0.06(+0.12%) |
May 19, 2023 | 46.97 | 47.04 | 46.93 | 46.93 | 575,126 | -0.02(-0.04%) |
May 18, 2023 | 46.98 | 47.00 | 46.94 | 46.95 | 1,537,612 | -0.02(-0.04%) |
May 17, 2023 | 46.92 | 46.99 | 46.90 | 46.97 | 992,027 | +0.06(+0.12%) |
May 16, 2023 | 46.88 | 47.00 | 46.88 | 46.92 | 1,747,919 | +0.00(+0.00%) |
May 15, 2023 | 46.95 | 46.98 | 46.92 | 46.92 | 1,009,788 | +0.00(+0.00%) |
May 12, 2023 | 46.94 | 46.98 | 46.89 | 46.92 | 1,395,812 | +0.04(+0.08%) |
May 11, 2023 | 46.91 | 46.93 | 46.86 | 46.88 | 1,568,905 | -0.04(-0.08%) |
May 10, 2023 | 46.88 | 46.95 | 46.85 | 46.92 | 1,558,856 | +0.03(+0.06%) |
May 09, 2023 | 46.83 | 46.90 | 46.79 | 46.89 | 2,259,323 | +0.06(+0.14%) |
May 08, 2023 | 46.81 | 46.88 | 46.80 | 46.82 | 1,805,654 | -0.05(-0.10%) |
May 05, 2023 | 46.84 | 46.89 | 46.75 | 46.87 | 899,368 | +0.12(+0.26%) |
May 04, 2023 | 46.86 | 46.86 | 46.70 | 46.75 | 1,961,614 | -0.10(-0.22%) |
May 03, 2023 | 46.70 | 46.86 | 46.70 | 46.85 | 1,826,412 | +0.10(+0.22%) |
May 02, 2023 | 46.79 | 46.82 | 46.72 | 46.75 | 1,187,103 | -0.02(-0.04%) |
May 01, 2023 | 46.81 | 46.85 | 46.76 | 46.77 | 1,780,595 | -0.04(-0.08%) |
Apr 28, 2023 | 46.80 | 46.85 | 46.75 | 46.80 | 1,464,187 | +0.00(+0.00%) |
Apr 27, 2023 | 46.56 | 46.80 | 46.54 | 46.80 | 1,995,287 | +0.25(+0.54%) |
Apr 26, 2023 | 46.50 | 46.63 | 46.50 | 46.55 | 1,932,515 | -0.01(-0.02%) |
Apr 25, 2023 | 46.71 | 46.74 | 46.46 | 46.56 | 2,106,429 | -0.15(-0.32%) |
Apr 24, 2023 | 46.75 | 46.77 | 46.65 | 46.71 | 1,602,107 | +0.02(+0.04%) |
Apr 21, 2023 | 46.70 | 46.77 | 46.69 | 46.69 | 1,115,867 | +0.02(+0.04%) |
Apr 20, 2023 | 46.67 | 46.73 | 46.67 | 46.67 | 755,944 | +0.04(+0.08%) |
Apr 19, 2023 | 46.67 | 46.70 | 46.64 | 46.64 | 1,227,818 | -0.03(-0.06%) |
Apr 18, 2023 | 46.66 | 46.71 | 46.64 | 46.67 | 856,879 | +0.02(+0.04%) |
Apr 17, 2023 | 46.60 | 46.68 | 46.60 | 46.65 | 782,810 | +0.04(+0.08%) |
Apr 14, 2023 | 46.60 | 46.67 | 46.60 | 46.61 | 759,829 | -0.01(-0.03%) |
Apr 13, 2023 | 46.58 | 46.66 | 46.57 | 46.62 | 1,368,051 | +0.05(+0.11%) |
Apr 12, 2023 | 46.59 | 46.64 | 46.57 | 46.57 | 1,188,151 | -0.01(-0.02%) |
Apr 11, 2023 | 46.42 | 46.59 | 46.40 | 46.58 | 1,578,333 | +0.16(+0.34%) |
Apr 10, 2023 | 46.33 | 46.45 | 46.33 | 46.42 | 2,379,847 | +0.01(+0.02%) |
Apr 06, 2023 | 46.45 | 46.50 | 46.41 | 46.42 | 1,413,385 | -0.04(-0.08%) |
Apr 05, 2023 | 46.43 | 46.50 | 46.37 | 46.45 | 1,435,391 | +0.05(+0.10%) |
Apr 04, 2023 | 46.52 | 46.54 | 46.36 | 46.41 | 1,893,280 | -0.07(-0.16%) |
Apr 03, 2023 | 46.42 | 46.48 | 46.41 | 46.48 | 2,682,155 | +0.10(+0.21%) |
Mar 31, 2023 | 46.39 | 46.44 | 46.36 | 46.38 | 1,555,199 | -0.01(-0.02%) |
Mar 30, 2023 | 46.39 | 46.44 | 46.36 | 46.39 | 1,086,720 | +0.03(+0.06%) |
Mar 29, 2023 | 46.26 | 46.40 | 46.26 | 46.37 | 1,408,546 | +0.12(+0.26%) |
Mar 28, 2023 | 46.14 | 46.30 | 46.14 | 46.25 | 3,083,620 | +0.07(+0.16%) |
Mar 27, 2023 | 46.13 | 46.33 | 46.13 | 46.17 | 1,807,421 | +0.00(+0.00%) |
Mar 24, 2023 | 46.11 | 46.23 | 46.11 | 46.17 | 2,193,700 | +0.04(+0.08%) |
Mar 23, 2023 | 46.18 | 46.35 | 46.02 | 46.14 | 3,468,967 | +0.06(+0.14%) |
Mar 22, 2023 | 46.31 | 46.35 | 46.05 | 46.07 | 2,785,412 | -0.24(-0.52%) |
Mar 21, 2023 | 46.02 | 46.34 | 46.02 | 46.31 | 3,251,903 | +0.35(+0.76%) |
Mar 20, 2023 | 45.82 | 46.07 | 45.81 | 45.96 | 2,465,875 | +0.05(+0.10%) |
Mar 17, 2023 | 45.85 | 46.11 | 45.65 | 45.91 | 4,081,285 | -0.04(-0.08%) |
Mar 16, 2023 | 45.68 | 46.09 | 45.30 | 45.95 | 6,034,774 | +0.38(+0.83%) |
Mar 15, 2023 | 45.96 | 45.99 | 45.20 | 45.57 | 7,768,652 | -0.50(-1.08%) |
Mar 14, 2023 | 46.00 | 46.37 | 45.99 | 46.07 | 5,831,563 | +0.16(+0.34%) |
Mar 13, 2023 | 46.60 | 46.61 | 45.54 | 45.91 | 8,124,005 | -0.74(-1.58%) |
Mar 10, 2023 | 46.68 | 46.68 | 46.52 | 46.65 | 2,834,836 | -0.01(-0.02%) |
Mar 09, 2023 | 46.68 | 46.71 | 46.66 | 46.66 | 1,249,942 | -0.01(-0.03%) |
Mar 08, 2023 | 46.68 | 46.68 | 46.66 | 46.67 | 1,355,233 | +0.01(+0.03%) |
Mar 07, 2023 | 46.68 | 46.68 | 46.62 | 46.66 | 2,198,633 | -0.01(-0.02%) |
Mar 06, 2023 | 46.63 | 46.67 | 46.63 | 46.67 | 808,893 | +0.04(+0.08%) |
Mar 03, 2023 | 46.62 | 46.92 | 46.61 | 46.63 | 1,413,468 | +0.02(+0.04%) |
Mar 02, 2023 | 46.59 | 46.63 | 46.57 | 46.61 | 1,623,269 | +0.06(+0.13%) |