Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.86 | 46.86 | 46.67 | 46.86 | 104 | +0.28(+0.61%) |
May 30, 2023 | 46.36 | 46.57 | 46.36 | 46.57 | 108 | +0.46(+1.00%) |
May 26, 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 0 | +0.08(+0.17%) |
May 25, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 187 | -0.27(-0.59%) |
May 24, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 0 | -0.14(-0.31%) |
May 23, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 0 | +0.07(+0.16%) |
May 22, 2023 | 46.37 | 46.37 | 46.37 | 46.37 | 2 | -0.10(-0.21%) |
May 19, 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 0 | -0.24(-0.51%) |
May 18, 2023 | 46.79 | 46.80 | 46.70 | 46.70 | 592 | -0.31(-0.67%) |
May 17, 2023 | 47.04 | 47.02 | 47.02 | 47.02 | 425 | -0.15(-0.31%) |
May 16, 2023 | 47.07 | 47.17 | 47.06 | 47.17 | 562 | -0.15(-0.33%) |
May 15, 2023 | 47.31 | 47.32 | 47.31 | 47.32 | 123 | -0.23(-0.47%) |
May 12, 2023 | 47.55 | 47.55 | 47.54 | 47.54 | 1,147 | -0.29(-0.62%) |
May 11, 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 1 | +0.27(+0.57%) |
May 10, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 2 | +0.36(+0.76%) |
May 09, 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 60 | -0.09(-0.20%) |
May 08, 2023 | 47.31 | 47.31 | 47.30 | 47.30 | 469 | -0.35(-0.73%) |
May 05, 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 104 | -0.26(-0.54%) |
May 04, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 4 | -0.11(-0.23%) |
May 03, 2023 | 47.77 | 48.02 | 47.77 | 48.02 | 113 | +0.31(+0.65%) |
May 02, 2023 | 47.66 | 47.71 | 47.66 | 47.71 | 649 | +0.72(+1.54%) |
May 01, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 1 | -0.78(-1.63%) |
Apr 28, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 104 | +0.49(+1.04%) |
Apr 27, 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 5 | -0.34(-0.72%) |
Apr 26, 2023 | 47.62 | 47.62 | 47.62 | 47.62 | 10 | -0.30(-0.62%) |
Apr 25, 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 0 | +0.56(+1.18%) |
Apr 24, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 0 | +0.26(+0.56%) |
Apr 21, 2023 | 47.34 | 47.34 | 47.09 | 47.09 | 104 | -0.12(-0.26%) |
Apr 20, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 35 | +0.24(+0.50%) |
Apr 19, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 2 | -0.08(-0.17%) |
Apr 18, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 0 | +0.08(+0.17%) |
Apr 17, 2023 | 47.01 | 47.01 | 46.98 | 46.98 | 322 | -0.32(-0.67%) |
Apr 14, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 104 | -0.33(-0.69%) |
Apr 13, 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 23 | -0.16(-0.33%) |
Apr 12, 2023 | 47.67 | 47.78 | 47.67 | 47.78 | 105 | +0.06(+0.12%) |
Apr 11, 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 35 | -0.04(-0.08%) |
Apr 10, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 4 | -0.47(-0.97%) |
Apr 06, 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 104 | +0.03(+0.06%) |
Apr 05, 2023 | 48.12 | 48.23 | 48.12 | 48.20 | 838 | +0.28(+0.59%) |
Apr 04, 2023 | 47.42 | 47.91 | 47.42 | 47.91 | 2,116 | +0.30(+0.64%) |
Apr 03, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 2 | +0.23(+0.48%) |
Mar 31, 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 104 | +0.34(+0.73%) |
Mar 30, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 10 | +0.13(+0.27%) |
Mar 29, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 0 | -0.09(-0.19%) |
Mar 28, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 0 | -0.01(-0.02%) |
Mar 27, 2023 | 47.26 | 47.26 | 47.02 | 47.02 | 734 | -0.67(-1.41%) |
Mar 24, 2023 | 47.70 | 47.70 | 47.69 | 47.69 | 499 | +0.07(+0.15%) |
Mar 23, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 0 | +0.19(+0.41%) |
Mar 22, 2023 | 46.87 | 47.42 | 46.87 | 47.42 | 952 | +0.63(+1.34%) |
Mar 21, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 0 | -0.43(-0.92%) |
Mar 20, 2023 | 47.26 | 47.26 | 47.23 | 47.23 | 209 | -0.32(-0.67%) |
Mar 17, 2023 | 47.47 | 47.55 | 47.47 | 47.55 | 907 | +0.61(+1.31%) |
Mar 16, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 15 | -0.45(-0.96%) |
Mar 15, 2023 | 47.49 | 47.49 | 47.39 | 47.39 | 629 | +0.78(+1.67%) |
Mar 14, 2023 | 46.72 | 46.72 | 46.61 | 46.61 | 433 | -0.55(-1.16%) |
Mar 13, 2023 | 47.23 | 47.23 | 47.15 | 47.15 | 385 | +0.58(+1.25%) |
Mar 10, 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 104 | +1.02(+2.25%) |
Mar 09, 2023 | 45.55 | 45.55 | 45.55 | 45.55 | 7 | +0.25(+0.55%) |
Mar 08, 2023 | 45.35 | 45.35 | 45.30 | 45.30 | 275 | +0.01(+0.02%) |
Mar 07, 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 38 | +0.09(+0.20%) |
Mar 06, 2023 | 45.38 | 45.38 | 45.20 | 45.20 | 990 | -0.10(-0.23%) |
Mar 03, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 201 | +0.55(+1.24%) |
Mar 02, 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 27 | -0.29(-0.65%) |