Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.35 | 46.39 | 46.32 | 46.37 | 54,503 | +0.05(+0.10%) |
May 30, 2023 | 46.24 | 46.32 | 46.24 | 46.32 | 55,369 | +0.10(+0.21%) |
May 26, 2023 | 46.23 | 46.24 | 46.18 | 46.22 | 99,551 | -0.04(-0.08%) |
May 25, 2023 | 46.30 | 46.36 | 46.24 | 46.26 | 139,789 | -0.11(-0.24%) |
May 24, 2023 | 46.44 | 46.44 | 46.35 | 46.37 | 33,005 | -0.06(-0.13%) |
May 23, 2023 | 46.41 | 46.44 | 46.38 | 46.43 | 64,150 | +0.00(+0.00%) |
May 22, 2023 | 46.47 | 46.47 | 46.42 | 46.43 | 48,611 | -0.02(-0.04%) |
May 19, 2023 | 46.46 | 46.54 | 46.42 | 46.45 | 41,983 | -0.04(-0.08%) |
May 18, 2023 | 46.52 | 46.53 | 46.48 | 46.49 | 39,245 | -0.07(-0.14%) |
May 17, 2023 | 46.63 | 46.63 | 46.55 | 46.56 | 53,703 | -0.08(-0.16%) |
May 16, 2023 | 46.64 | 46.66 | 46.59 | 46.63 | 34,737 | -0.05(-0.10%) |
May 15, 2023 | 46.68 | 46.70 | 46.67 | 46.68 | 91,586 | -0.01(-0.02%) |
May 12, 2023 | 46.77 | 46.77 | 46.67 | 46.69 | 83,872 | -0.08(-0.16%) |
May 11, 2023 | 46.82 | 46.84 | 46.76 | 46.77 | 31,857 | +0.03(+0.06%) |
May 10, 2023 | 46.68 | 46.76 | 46.68 | 46.74 | 72,391 | +0.10(+0.22%) |
May 09, 2023 | 46.63 | 46.65 | 46.60 | 46.63 | 40,931 | -0.01(-0.02%) |
May 08, 2023 | 46.67 | 46.70 | 46.64 | 46.64 | 68,017 | -0.08(-0.16%) |
May 05, 2023 | 46.78 | 46.78 | 46.70 | 46.72 | 67,722 | -0.14(-0.30%) |
May 04, 2023 | 46.76 | 46.95 | 46.76 | 46.86 | 66,463 | +0.10(+0.20%) |
May 03, 2023 | 46.69 | 46.77 | 46.67 | 46.77 | 61,844 | +0.11(+0.25%) |
May 02, 2023 | 46.52 | 46.68 | 46.51 | 46.65 | 29,453 | +0.16(+0.35%) |
May 01, 2023 | 46.57 | 46.57 | 46.48 | 46.49 | 83,294 | -0.12(-0.25%) |
Apr 28, 2023 | 46.58 | 46.61 | 46.56 | 46.61 | 161,778 | +0.07(+0.14%) |
Apr 27, 2023 | 46.59 | 46.59 | 46.53 | 46.54 | 54,615 | -0.12(-0.26%) |
Apr 26, 2023 | 46.71 | 46.72 | 46.61 | 46.66 | 86,761 | -0.07(-0.14%) |
Apr 25, 2023 | 46.62 | 46.73 | 46.61 | 46.73 | 42,938 | +0.21(+0.45%) |
Apr 24, 2023 | 46.48 | 46.54 | 46.48 | 46.52 | 86,173 | +0.03(+0.06%) |
Apr 21, 2023 | 46.57 | 46.57 | 46.47 | 46.49 | 57,529 | -0.01(-0.02%) |
Apr 20, 2023 | 46.49 | 46.51 | 46.48 | 46.50 | 73,081 | +0.09(+0.20%) |
Apr 19, 2023 | 46.43 | 46.43 | 46.39 | 46.41 | 71,197 | -0.02(-0.05%) |
Apr 18, 2023 | 46.45 | 46.48 | 46.43 | 46.43 | 97,169 | -0.02(-0.04%) |
Apr 17, 2023 | 46.48 | 46.49 | 46.44 | 46.45 | 89,258 | -0.09(-0.19%) |
Apr 14, 2023 | 46.55 | 46.56 | 46.51 | 46.54 | 51,988 | -0.09(-0.20%) |
Apr 13, 2023 | 46.68 | 46.71 | 46.63 | 46.63 | 61,880 | +0.02(+0.04%) |
Apr 12, 2023 | 46.64 | 46.64 | 46.58 | 46.62 | 94,143 | +0.05(+0.12%) |
Apr 11, 2023 | 46.58 | 46.59 | 46.51 | 46.56 | 102,860 | -0.03(-0.07%) |
Apr 10, 2023 | 46.63 | 46.63 | 46.57 | 46.60 | 101,180 | -0.14(-0.30%) |
Apr 06, 2023 | 46.76 | 46.80 | 46.73 | 46.74 | 84,255 | -0.02(-0.04%) |
Apr 05, 2023 | 46.77 | 46.87 | 46.75 | 46.76 | 85,263 | +0.06(+0.12%) |
Apr 04, 2023 | 46.55 | 46.71 | 46.53 | 46.70 | 134,623 | +0.14(+0.30%) |
Apr 03, 2023 | 46.44 | 46.57 | 46.44 | 46.56 | 62,093 | +0.06(+0.12%) |
Mar 31, 2023 | 46.45 | 46.52 | 46.43 | 46.51 | 296,625 | +0.06(+0.12%) |
Mar 30, 2023 | 46.42 | 46.47 | 46.42 | 46.45 | 50,286 | +0.00(+0.00%) |
Mar 29, 2023 | 46.43 | 46.50 | 46.42 | 46.45 | 100,880 | -0.04(-0.08%) |
Mar 28, 2023 | 46.52 | 46.53 | 46.48 | 46.49 | 77,328 | -0.07(-0.14%) |
Mar 27, 2023 | 46.61 | 46.62 | 46.54 | 46.56 | 68,591 | -0.19(-0.41%) |
Mar 24, 2023 | 46.88 | 46.89 | 46.74 | 46.75 | 92,649 | +0.01(+0.03%) |
Mar 23, 2023 | 46.61 | 46.75 | 46.59 | 46.74 | 252,853 | +0.14(+0.30%) |
Mar 22, 2023 | 46.35 | 46.60 | 46.32 | 46.59 | 90,892 | +0.22(+0.47%) |
Mar 21, 2023 | 46.41 | 46.46 | 46.37 | 46.38 | 117,539 | -0.20(-0.43%) |
Mar 20, 2023 | 46.69 | 46.69 | 46.52 | 46.57 | 109,691 | -0.07(-0.15%) |
Mar 17, 2023 | 46.46 | 46.68 | 46.46 | 46.65 | 188,413 | +0.28(+0.60%) |
Mar 16, 2023 | 46.60 | 46.63 | 46.34 | 46.37 | 110,306 | -0.21(-0.45%) |
Mar 15, 2023 | 46.63 | 46.73 | 46.48 | 46.57 | 224,703 | +0.27(+0.59%) |
Mar 14, 2023 | 46.27 | 46.34 | 46.17 | 46.30 | 131,888 | -0.18(-0.39%) |
Mar 13, 2023 | 46.36 | 46.50 | 46.27 | 46.48 | 580,820 | +0.48(+1.05%) |
Mar 10, 2023 | 45.92 | 46.00 | 45.86 | 46.00 | 600,863 | +0.27(+0.60%) |
Mar 09, 2023 | 45.66 | 45.73 | 45.64 | 45.72 | 187,621 | +0.15(+0.33%) |
Mar 08, 2023 | 45.62 | 45.64 | 45.55 | 45.57 | 735,086 | -0.03(-0.06%) |
Mar 07, 2023 | 45.72 | 45.72 | 45.59 | 45.60 | 179,077 | -0.10(-0.23%) |
Mar 06, 2023 | 45.75 | 45.75 | 45.69 | 45.70 | 78,664 | -0.02(-0.04%) |
Mar 03, 2023 | 45.73 | 45.73 | 45.68 | 45.72 | 172,903 | +0.03(+0.06%) |
Mar 02, 2023 | 45.66 | 45.69 | 45.64 | 45.69 | 191,877 | +0.02(+0.04%) |