Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.88 | 47.88 | 47.60 | 47.83 | 6,949 | -0.31(-0.64%) |
May 30, 2023 | 48.40 | 48.40 | 47.94 | 48.14 | 6,600 | +0.07(+0.15%) |
May 26, 2023 | 47.62 | 48.08 | 47.55 | 48.07 | 7,856 | +0.60(+1.26%) |
May 25, 2023 | 47.44 | 47.53 | 47.16 | 47.47 | 9,372 | +0.47(+1.00%) |
May 24, 2023 | 47.44 | 47.44 | 46.90 | 47.00 | 9,656 | -0.55(-1.16%) |
May 23, 2023 | 47.74 | 47.97 | 47.55 | 47.55 | 107,663 | -0.40(-0.82%) |
May 22, 2023 | 47.77 | 48.00 | 47.77 | 47.95 | 4,847 | +0.11(+0.23%) |
May 19, 2023 | 47.86 | 48.05 | 47.69 | 47.84 | 3,960 | -0.08(-0.16%) |
May 18, 2023 | 47.51 | 47.92 | 47.43 | 47.92 | 7,878 | +0.47(+0.99%) |
May 17, 2023 | 47.02 | 47.50 | 47.02 | 47.45 | 11,476 | +0.67(+1.42%) |
May 16, 2023 | 47.14 | 47.14 | 46.78 | 46.78 | 6,795 | -0.29(-0.62%) |
May 15, 2023 | 46.89 | 47.08 | 46.89 | 47.08 | 1,754 | +0.14(+0.30%) |
May 12, 2023 | 47.09 | 47.09 | 46.62 | 46.93 | 6,452 | -0.09(-0.19%) |
May 11, 2023 | 46.88 | 47.03 | 46.86 | 47.02 | 2,700 | -0.10(-0.21%) |
May 10, 2023 | 47.11 | 47.22 | 46.95 | 47.12 | 12,671 | +0.03(+0.05%) |
May 09, 2023 | 47.22 | 47.22 | 47.02 | 47.09 | 13,059 | -0.17(-0.37%) |
May 08, 2023 | 47.30 | 47.32 | 47.11 | 47.27 | 10,773 | -0.08(-0.17%) |
May 05, 2023 | 46.88 | 47.37 | 46.88 | 47.35 | 5,638 | +1.01(+2.17%) |
May 04, 2023 | 46.38 | 46.44 | 46.29 | 46.34 | 5,044 | -0.46(-0.97%) |
May 03, 2023 | 47.29 | 47.33 | 46.80 | 46.80 | 16,938 | -0.41(-0.86%) |
May 02, 2023 | 47.65 | 47.65 | 46.84 | 47.21 | 12,272 | -0.67(-1.40%) |
May 01, 2023 | 47.65 | 47.97 | 47.65 | 47.88 | 15,006 | +0.09(+0.20%) |
Apr 28, 2023 | 47.21 | 47.78 | 47.19 | 47.78 | 64,679 | +0.39(+0.82%) |
Apr 27, 2023 | 46.73 | 47.44 | 46.73 | 47.39 | 6,401 | +0.76(+1.64%) |
Apr 26, 2023 | 46.87 | 46.87 | 46.43 | 46.63 | 287,593 | -0.28(-0.60%) |
Apr 25, 2023 | 47.41 | 47.44 | 46.76 | 46.91 | 7,480 | -0.82(-1.71%) |
Apr 24, 2023 | 47.75 | 47.75 | 47.55 | 47.73 | 3,834 | +0.05(+0.10%) |
Apr 21, 2023 | 47.65 | 47.70 | 47.45 | 47.68 | 8,582 | -0.04(-0.08%) |
Apr 20, 2023 | 47.76 | 47.91 | 47.53 | 47.72 | 3,055 | -0.38(-0.78%) |
Apr 19, 2023 | 47.85 | 48.15 | 47.85 | 48.09 | 3,333 | -0.07(-0.14%) |
Apr 18, 2023 | 48.25 | 48.25 | 48.11 | 48.16 | 9,366 | +0.00(+0.00%) |
Apr 17, 2023 | 47.85 | 48.16 | 47.85 | 48.16 | 6,095 | +0.20(+0.42%) |
Apr 14, 2023 | 47.97 | 48.01 | 47.68 | 47.96 | 5,001 | -0.08(-0.17%) |
Apr 13, 2023 | 47.65 | 48.17 | 47.65 | 48.04 | 4,329 | +0.55(+1.16%) |
Apr 12, 2023 | 47.99 | 48.06 | 47.49 | 47.49 | 4,828 | -0.32(-0.67%) |
Apr 11, 2023 | 47.82 | 47.94 | 47.74 | 47.81 | 6,476 | +0.00(+0.01%) |
Apr 10, 2023 | 47.48 | 47.81 | 47.31 | 47.81 | 4,875 | +0.09(+0.19%) |
Apr 06, 2023 | 47.35 | 47.72 | 47.35 | 47.72 | 8,424 | +0.22(+0.46%) |
Apr 05, 2023 | 47.45 | 47.50 | 47.21 | 47.50 | 6,193 | -0.02(-0.03%) |
Apr 04, 2023 | 47.91 | 47.91 | 47.31 | 47.51 | 8,850 | -0.30(-0.62%) |
Apr 03, 2023 | 47.59 | 47.91 | 47.59 | 47.81 | 23,243 | +0.14(+0.29%) |
Mar 31, 2023 | 47.29 | 47.75 | 47.24 | 47.67 | 6,913 | +0.66(+1.40%) |
Mar 30, 2023 | 47.32 | 47.32 | 46.85 | 47.01 | 9,743 | +0.34(+0.73%) |
Mar 29, 2023 | 46.63 | 46.68 | 46.48 | 46.67 | 5,010 | +0.50(+1.08%) |
Mar 28, 2023 | 45.99 | 46.17 | 45.91 | 46.17 | 1,872 | +0.05(+0.10%) |
Mar 27, 2023 | 46.22 | 46.33 | 46.02 | 46.12 | 19,140 | +0.25(+0.54%) |
Mar 24, 2023 | 45.48 | 45.88 | 45.17 | 45.88 | 8,815 | +0.13(+0.28%) |
Mar 23, 2023 | 45.89 | 46.41 | 45.36 | 45.75 | 11,537 | -0.10(-0.21%) |
Mar 22, 2023 | 46.56 | 46.71 | 45.84 | 45.84 | 7,586 | -0.85(-1.81%) |
Mar 21, 2023 | 46.51 | 46.73 | 46.51 | 46.69 | 2,936 | +0.59(+1.28%) |
Mar 20, 2023 | 45.61 | 46.13 | 45.61 | 46.10 | 2,596 | +0.58(+1.27%) |
Mar 17, 2023 | 45.58 | 45.70 | 45.51 | 45.52 | 8,091 | -0.66(-1.43%) |
Mar 16, 2023 | 45.24 | 46.19 | 45.24 | 46.18 | 3,828 | +0.83(+1.83%) |
Mar 15, 2023 | 45.39 | 45.45 | 44.95 | 45.35 | 13,866 | -0.60(-1.31%) |
Mar 14, 2023 | 45.74 | 46.14 | 45.72 | 45.95 | 7,417 | +0.66(+1.45%) |
Mar 13, 2023 | 45.11 | 45.72 | 45.11 | 45.30 | 4,179 | -0.36(-0.78%) |
Mar 10, 2023 | 46.26 | 46.42 | 45.53 | 45.65 | 9,616 | -0.75(-1.61%) |
Mar 09, 2023 | 47.68 | 47.68 | 46.40 | 46.40 | 3,951 | -1.03(-2.17%) |
Mar 08, 2023 | 47.44 | 47.53 | 47.23 | 47.43 | 93,316 | -0.02(-0.04%) |
Mar 07, 2023 | 48.24 | 48.24 | 47.40 | 47.45 | 9,899 | -0.70(-1.45%) |
Mar 06, 2023 | 48.37 | 48.43 | 48.09 | 48.15 | 2,833 | -0.03(-0.06%) |
Mar 03, 2023 | 47.59 | 48.18 | 47.59 | 48.18 | 12,984 | +0.66(+1.39%) |
Mar 02, 2023 | 46.84 | 47.65 | 46.84 | 47.52 | 9,036 | +0.40(+0.85%) |