Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.67 | 44.67 | 44.14 | 44.37 | 800 | -1.34(-2.94%) |
May 30, 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 12 | -0.23(-0.50%) |
May 26, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 100 | +0.42(+0.92%) |
May 25, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 1 | +0.41(+0.90%) |
May 24, 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 42 | -0.81(-1.75%) |
May 23, 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 48 | -0.30(-0.65%) |
May 22, 2023 | 46.22 | 46.22 | 46.22 | 46.22 | 1 | -0.14(-0.30%) |
May 19, 2023 | 46.36 | 46.36 | 46.36 | 46.36 | 0 | +0.82(+1.80%) |
May 18, 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 24 | +0.31(+0.69%) |
May 17, 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 9 | +0.20(+0.46%) |
May 16, 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 14 | -0.72(-1.57%) |
May 15, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 22 | +0.14(+0.31%) |
May 12, 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 100 | -0.88(-1.88%) |
May 11, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 2 | -0.58(-1.22%) |
May 10, 2023 | 47.20 | 47.20 | 47.05 | 47.05 | 1,005 | -0.25(-0.53%) |
May 09, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 110 | +0.64(+1.38%) |
May 08, 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 0 | +0.07(+0.15%) |
May 05, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 100 | -0.09(-0.18%) |
May 04, 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 353 | -0.10(-0.22%) |
May 03, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 6 | -0.98(-2.05%) |
May 02, 2023 | 47.77 | 47.77 | 47.77 | 47.77 | 5 | -0.36(-0.75%) |
May 01, 2023 | 48.73 | 48.73 | 48.12 | 48.12 | 1,705 | +1.71(+3.68%) |
Apr 27, 2023 | 46.41 | 0 | -0.19(-0.40%) | |||
Apr 25, 2023 | 46.60 | 1,535 | -0.67(-1.43%) | |||
Apr 24, 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 33 | -0.27(-0.56%) |
Apr 21, 2023 | 47.54 | 47.54 | 47.54 | 47.54 | 100 | +0.02(+0.04%) |
Apr 20, 2023 | 47.52 | 47.52 | 47.52 | 47.52 | 2 | +0.23(+0.49%) |
Apr 18, 2023 | 47.29 | 28 | +0.86(+1.85%) | |||
Apr 17, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 5 | -1.22(-2.56%) |
Apr 14, 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 100 | +0.43(+0.92%) |
Apr 13, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 8 | +0.59(+1.25%) |
Apr 12, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 7 | +0.96(+2.09%) |
Apr 11, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 83 | -0.46(-1.01%) |
Apr 10, 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 1 | -0.18(-0.39%) |
Apr 05, 2023 | 46.32 | 75 | -0.05(-0.10%) | |||
Apr 04, 2023 | 46.37 | 46.37 | 46.37 | 46.37 | 23 | -0.03(-0.06%) |
Apr 03, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 55 | +0.16(+0.35%) |
Mar 31, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 100 | -0.80(-1.71%) |
Mar 30, 2023 | 46.80 | 47.04 | 46.80 | 47.04 | 175 | +0.05(+0.11%) |
Mar 29, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 2 | +0.42(+0.90%) |
Mar 28, 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 3 | -0.36(-0.77%) |
Mar 27, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 34 | +0.34(+0.73%) |
Mar 24, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 100 | +0.14(+0.29%) |
Mar 23, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 0 | +0.06(+0.14%) |
Mar 22, 2023 | 46.51 | 46.54 | 46.39 | 46.39 | 10,100 | +0.24(+0.52%) |
Mar 21, 2023 | 45.54 | 46.15 | 45.51 | 46.15 | 1,328 | -0.11(-0.24%) |
Mar 20, 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 62 | +0.35(+0.76%) |
Mar 17, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 100 | +0.76(+1.68%) |
Mar 16, 2023 | 45.02 | 45.15 | 45.01 | 45.15 | 262 | +1.13(+2.57%) |
Mar 15, 2023 | 45.50 | 45.63 | 44.02 | 44.02 | 3,122 | -1.54(-3.38%) |
Mar 14, 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 7 | +0.15(+0.33%) |
Mar 13, 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 16 | +0.16(+0.35%) |
Mar 10, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | -0.22(-0.47%) |
Mar 09, 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 13 | -0.22(-0.48%) |
Mar 08, 2023 | 45.69 | 45.69 | 45.69 | 45.69 | 10 | +0.11(+0.24%) |
Mar 07, 2023 | 45.58 | 45.58 | 45.58 | 45.58 | 35 | -0.50(-1.10%) |
Mar 06, 2023 | 46.08 | 46.08 | 46.08 | 46.08 | 50 | -0.34(-0.73%) |
Mar 03, 2023 | 46.03 | 46.42 | 46.03 | 46.42 | 126 | -0.23(-0.50%) |
Mar 02, 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 4 | -0.27(-0.59%) |