Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 49.20 | 49.22 | 49.18 | 49.21 | 563,379 | +0.01(+0.02%) |
May 30, 2023 | 49.14 | 49.20 | 49.14 | 49.20 | 3,848,484 | +0.07(+0.14%) |
May 26, 2023 | 49.12 | 49.16 | 49.12 | 49.13 | 480,545 | -0.00(-0.01%) |
May 25, 2023 | 49.15 | 49.17 | 49.13 | 49.13 | 980,183 | -0.02(-0.03%) |
May 24, 2023 | 49.16 | 49.17 | 49.14 | 49.15 | 307,642 | -0.01(-0.02%) |
May 23, 2023 | 49.16 | 49.17 | 49.14 | 49.16 | 384,081 | -0.01(-0.01%) |
May 22, 2023 | 49.15 | 49.17 | 49.15 | 49.16 | 315,637 | -0.01(-0.01%) |
May 19, 2023 | 49.15 | 49.17 | 49.14 | 49.17 | 874,027 | +0.01(+0.02%) |
May 18, 2023 | 49.17 | 49.17 | 49.15 | 49.16 | 277,588 | -0.03(-0.06%) |
May 17, 2023 | 49.18 | 49.20 | 49.17 | 49.19 | 574,108 | -0.02(-0.04%) |
May 16, 2023 | 49.18 | 49.21 | 49.18 | 49.21 | 833,335 | +0.01(+0.02%) |
May 15, 2023 | 49.19 | 49.24 | 49.19 | 49.20 | 429,392 | -0.03(-0.06%) |
May 12, 2023 | 49.22 | 49.24 | 49.21 | 49.23 | 358,047 | +0.03(+0.06%) |
May 11, 2023 | 49.20 | 49.22 | 49.20 | 49.20 | 582,040 | +0.03(+0.06%) |
May 10, 2023 | 49.15 | 49.18 | 49.15 | 49.17 | 651,490 | +0.00(+0.00%) |
May 09, 2023 | 49.15 | 49.17 | 49.15 | 49.17 | 861,574 | +0.02(+0.03%) |
May 08, 2023 | 49.16 | 49.19 | 49.15 | 49.16 | 269,554 | -0.05(-0.09%) |
May 05, 2023 | 49.19 | 49.22 | 49.19 | 49.20 | 817,394 | +0.01(+0.02%) |
May 04, 2023 | 49.18 | 49.22 | 49.17 | 49.19 | 355,585 | +0.03(+0.06%) |
May 03, 2023 | 49.14 | 49.18 | 49.14 | 49.16 | 202,387 | +0.06(+0.12%) |
May 02, 2023 | 49.07 | 49.13 | 49.07 | 49.10 | 621,040 | +0.01(+0.02%) |
May 01, 2023 | 49.11 | 49.12 | 49.06 | 49.09 | 455,011 | -0.20(-0.41%) |
Apr 28, 2023 | 49.26 | 49.29 | 49.25 | 49.29 | 330,127 | +0.03(+0.06%) |
Apr 27, 2023 | 49.29 | 49.29 | 49.26 | 49.26 | 540,930 | -0.02(-0.04%) |
Apr 26, 2023 | 49.30 | 49.30 | 49.27 | 49.28 | 561,859 | +0.00(+0.00%) |
Apr 25, 2023 | 49.25 | 49.28 | 49.25 | 49.28 | 470,973 | +0.06(+0.12%) |
Apr 24, 2023 | 49.24 | 49.24 | 49.21 | 49.22 | 541,886 | -0.01(-0.02%) |
Apr 21, 2023 | 49.23 | 49.25 | 49.21 | 49.23 | 236,787 | +0.02(+0.04%) |
Apr 20, 2023 | 49.20 | 49.22 | 49.19 | 49.21 | 272,442 | +0.04(+0.08%) |
Apr 19, 2023 | 49.16 | 49.18 | 49.16 | 49.17 | 254,123 | -0.01(-0.02%) |
Apr 18, 2023 | 49.17 | 49.18 | 49.16 | 49.18 | 491,648 | +0.02(+0.04%) |
Apr 17, 2023 | 49.18 | 49.19 | 49.14 | 49.16 | 778,139 | -0.05(-0.10%) |
Apr 14, 2023 | 49.21 | 49.21 | 49.17 | 49.21 | 580,450 | +0.01(+0.02%) |
Apr 13, 2023 | 49.21 | 49.23 | 49.19 | 49.20 | 635,165 | +0.02(+0.04%) |
Apr 12, 2023 | 49.17 | 49.19 | 49.16 | 49.18 | 1,223,519 | +0.03(+0.06%) |
Apr 11, 2023 | 49.16 | 49.17 | 49.14 | 49.15 | 1,080,522 | -0.01(-0.02%) |
Apr 10, 2023 | 49.18 | 49.19 | 49.16 | 49.16 | 650,994 | -0.05(-0.10%) |
Apr 06, 2023 | 49.22 | 49.23 | 49.20 | 49.21 | 900,138 | +0.02(+0.04%) |
Apr 05, 2023 | 49.19 | 49.24 | 49.19 | 49.19 | 483,227 | +0.04(+0.08%) |
Apr 04, 2023 | 49.14 | 49.18 | 49.13 | 49.15 | 668,228 | +0.02(+0.04%) |
Apr 03, 2023 | 49.10 | 49.13 | 49.08 | 49.13 | 436,812 | -0.11(-0.22%) |
Mar 31, 2023 | 49.21 | 49.24 | 49.21 | 49.24 | 1,091,020 | +0.05(+0.10%) |
Mar 30, 2023 | 49.19 | 49.21 | 49.18 | 49.19 | 1,059,137 | -0.03(-0.06%) |
Mar 29, 2023 | 49.23 | 49.24 | 49.19 | 49.22 | 594,196 | -0.02(-0.04%) |
Mar 28, 2023 | 49.24 | 49.26 | 49.22 | 49.24 | 426,365 | -0.04(-0.09%) |
Mar 27, 2023 | 49.32 | 49.32 | 49.28 | 49.28 | 614,725 | -0.05(-0.09%) |
Mar 24, 2023 | 49.32 | 49.35 | 49.32 | 49.33 | 763,487 | +0.03(+0.06%) |
Mar 23, 2023 | 49.25 | 49.30 | 49.23 | 49.30 | 983,936 | +0.08(+0.16%) |
Mar 22, 2023 | 49.18 | 49.23 | 49.17 | 49.22 | 824,895 | +0.03(+0.07%) |
Mar 21, 2023 | 49.21 | 49.21 | 49.17 | 49.19 | 916,310 | -0.02(-0.05%) |
Mar 20, 2023 | 49.19 | 49.26 | 49.18 | 49.21 | 664,392 | +0.07(+0.14%) |
Mar 17, 2023 | 49.09 | 49.17 | 49.09 | 49.14 | 882,235 | +0.05(+0.10%) |
Mar 16, 2023 | 49.16 | 49.16 | 49.07 | 49.09 | 803,858 | -0.06(-0.12%) |
Mar 15, 2023 | 49.15 | 49.19 | 49.11 | 49.15 | 1,104,375 | +0.05(+0.09%) |
Mar 14, 2023 | 49.13 | 49.13 | 49.09 | 49.10 | 507,969 | -0.03(-0.05%) |
Mar 13, 2023 | 49.14 | 49.17 | 48.76 | 49.13 | 1,432,436 | +0.11(+0.22%) |
Mar 10, 2023 | 48.96 | 49.02 | 48.96 | 49.02 | 453,568 | +0.10(+0.19%) |
Mar 09, 2023 | 48.92 | 48.93 | 48.91 | 48.92 | 614,629 | +0.03(+0.07%) |
Mar 08, 2023 | 48.92 | 49.24 | 48.89 | 48.89 | 448,477 | -0.04(-0.08%) |
Mar 07, 2023 | 48.96 | 48.97 | 48.92 | 48.93 | 716,941 | -0.03(-0.06%) |
Mar 06, 2023 | 48.96 | 48.99 | 48.95 | 48.96 | 590,363 | +0.01(+0.02%) |
Mar 03, 2023 | 48.94 | 48.95 | 48.93 | 48.95 | 1,083,830 | +0.03(+0.06%) |
Mar 02, 2023 | 48.92 | 48.92 | 48.89 | 48.92 | 1,755,997 | +0.00(+0.00%) |