Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.82 | 43.16 | 42.82 | 43.16 | 101 | -0.28(-0.65%) |
May 30, 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 0 | -0.22(-0.50%) |
May 26, 2023 | 43.66 | 43.66 | 43.66 | 43.66 | 0 | +0.44(+1.02%) |
May 25, 2023 | 43.25 | 43.25 | 43.22 | 43.22 | 202 | +0.12(+0.27%) |
May 24, 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 101 | -0.61(-1.40%) |
May 23, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 0 | -0.58(-1.30%) |
May 22, 2023 | 44.27 | 44.30 | 44.27 | 44.30 | 303 | -0.02(-0.06%) |
May 19, 2023 | 44.32 | 44.32 | 44.32 | 44.32 | 0 | +0.28(+0.64%) |
May 18, 2023 | 44.04 | 44.04 | 44.04 | 44.04 | 0 | +0.16(+0.36%) |
May 17, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 0 | +0.14(+0.32%) |
May 16, 2023 | 43.84 | 43.84 | 43.75 | 43.75 | 303 | -0.37(-0.83%) |
May 15, 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 0 | +0.31(+0.70%) |
May 12, 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 0 | -0.12(-0.28%) |
May 11, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 0 | -0.04(-0.10%) |
May 10, 2023 | 43.97 | 43.97 | 43.97 | 43.97 | 0 | +0.03(+0.06%) |
May 09, 2023 | 43.91 | 43.94 | 43.91 | 43.94 | 202 | -0.28(-0.63%) |
May 08, 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 1 | -0.09(-0.20%) |
May 05, 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 0 | +0.35(+0.81%) |
May 04, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 5 | -0.05(-0.10%) |
May 03, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +0.09(+0.20%) |
May 02, 2023 | 43.91 | 43.91 | 43.91 | 43.91 | 0 | -0.50(-1.13%) |
May 01, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 0 | -0.04(-0.09%) |
Apr 28, 2023 | 44.19 | 44.45 | 44.19 | 44.45 | 2,730 | +0.14(+0.32%) |
Apr 27, 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 0 | +0.45(+1.03%) |
Apr 26, 2023 | 44.10 | 44.10 | 43.86 | 43.86 | 2,528 | -0.08(-0.19%) |
Apr 25, 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 0 | -0.60(-1.36%) |
Apr 24, 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 0 | -0.00(-0.00%) |
Apr 21, 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 0 | +0.36(+0.82%) |
Apr 20, 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 0 | +0.04(+0.10%) |
Apr 19, 2023 | 44.14 | 44.14 | 44.14 | 44.14 | 0 | -0.26(-0.58%) |
Apr 18, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 2 | +0.24(+0.53%) |
Apr 17, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 0 | -0.01(-0.03%) |
Apr 14, 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 0 | -0.28(-0.64%) |
Apr 13, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 0 | +0.53(+1.21%) |
Apr 12, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 202 | +0.31(+0.72%) |
Apr 11, 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 0 | +0.14(+0.33%) |
Apr 10, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 311 | -0.08(-0.18%) |
Apr 06, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 0 | +0.19(+0.43%) |
Apr 05, 2023 | 43.36 | 43.36 | 43.36 | 43.36 | 101 | -0.15(-0.35%) |
Apr 04, 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 0 | -0.10(-0.23%) |
Apr 03, 2023 | 43.61 | 43.62 | 43.61 | 43.62 | 101 | +0.20(+0.46%) |
Mar 31, 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 0 | +0.18(+0.41%) |
Mar 30, 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 0 | +0.53(+1.25%) |
Mar 29, 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 5 | +0.53(+1.26%) |
Mar 28, 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 12 | -0.15(-0.36%) |
Mar 27, 2023 | 42.33 | 42.33 | 42.33 | 42.33 | 306 | +0.27(+0.64%) |
Mar 24, 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 303 | -0.23(-0.54%) |
Mar 23, 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 0 | +0.18(+0.43%) |
Mar 22, 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 0 | +0.10(+0.23%) |
Mar 21, 2023 | 42.01 | 42.01 | 42.01 | 42.01 | 303 | +0.52(+1.26%) |
Mar 20, 2023 | 41.49 | 41.49 | 41.49 | 41.49 | 0 | +0.42(+1.01%) |
Mar 17, 2023 | 41.12 | 41.12 | 41.07 | 41.07 | 647 | -0.40(-0.95%) |
Mar 16, 2023 | 41.47 | 41.47 | 41.47 | 41.47 | 0 | +0.84(+2.07%) |
Mar 15, 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 0 | -1.11(-2.67%) |
Mar 14, 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 0 | +0.37(+0.89%) |
Mar 13, 2023 | 41.37 | 41.37 | 41.37 | 41.37 | 0 | -0.01(-0.02%) |
Mar 10, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 101 | -0.41(-0.99%) |
Mar 09, 2023 | 41.79 | 41.79 | 41.79 | 41.79 | 0 | -0.26(-0.61%) |
Mar 08, 2023 | 42.04 | 42.04 | 42.04 | 42.04 | 0 | +0.16(+0.38%) |
Mar 07, 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 0 | -0.62(-1.46%) |
Mar 06, 2023 | 42.57 | 42.57 | 42.50 | 42.50 | 1,053 | -0.04(-0.09%) |
Mar 03, 2023 | 42.54 | 42.54 | 42.54 | 42.54 | 0 | +0.43(+1.03%) |
Mar 02, 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 303 | +0.06(+0.15%) |