Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.26 | 46.28 | 45.85 | 46.21 | 15,344,827 | -0.38(-0.81%) |
May 30, 2023 | 46.99 | 46.99 | 46.47 | 46.59 | 11,761,419 | -0.51(-1.09%) |
May 26, 2023 | 46.70 | 47.17 | 46.69 | 47.10 | 9,167,357 | +0.76(+1.63%) |
May 25, 2023 | 46.54 | 46.56 | 46.25 | 46.34 | 12,621,991 | -0.10(-0.21%) |
May 24, 2023 | 46.67 | 46.70 | 46.39 | 46.44 | 14,154,101 | -0.27(-0.58%) |
May 23, 2023 | 47.04 | 47.14 | 46.70 | 46.71 | 10,681,752 | -0.67(-1.41%) |
May 22, 2023 | 47.35 | 47.58 | 47.35 | 47.38 | 8,493,065 | +0.37(+0.79%) |
May 19, 2023 | 47.05 | 47.12 | 46.91 | 47.01 | 8,619,365 | +0.03(+0.06%) |
May 18, 2023 | 47.04 | 47.04 | 46.77 | 46.98 | 10,776,173 | -0.22(-0.47%) |
May 17, 2023 | 47.00 | 47.26 | 46.91 | 47.21 | 9,748,736 | +0.23(+0.50%) |
May 16, 2023 | 46.99 | 47.17 | 46.96 | 46.97 | 6,965,778 | -0.32(-0.68%) |
May 15, 2023 | 46.95 | 47.35 | 46.81 | 47.30 | 9,631,631 | +0.80(+1.71%) |
May 12, 2023 | 46.71 | 46.73 | 46.40 | 46.50 | 9,337,375 | -0.50(-1.05%) |
May 11, 2023 | 46.82 | 47.04 | 46.67 | 46.99 | 8,698,442 | -0.23(-0.49%) |
May 10, 2023 | 47.22 | 47.33 | 46.97 | 47.23 | 13,642,805 | +0.03(+0.06%) |
May 09, 2023 | 47.04 | 47.24 | 46.99 | 47.20 | 8,280,586 | -0.30(-0.63%) |
May 08, 2023 | 47.64 | 47.66 | 47.42 | 47.50 | 7,629,525 | +0.00(+0.00%) |
May 05, 2023 | 47.14 | 47.56 | 47.05 | 47.50 | 5,672,158 | +0.57(+1.22%) |
May 04, 2023 | 46.94 | 47.05 | 46.81 | 46.93 | 9,055,734 | +0.38(+0.81%) |
May 03, 2023 | 46.64 | 46.86 | 46.53 | 46.55 | 7,958,919 | -0.06(-0.12%) |
May 02, 2023 | 46.90 | 46.90 | 46.47 | 46.61 | 9,713,176 | -0.42(-0.89%) |
May 01, 2023 | 47.05 | 47.34 | 46.99 | 47.02 | 7,364,173 | -0.16(-0.33%) |
Apr 28, 2023 | 46.95 | 47.20 | 46.93 | 47.18 | 10,023,204 | +0.23(+0.50%) |
Apr 27, 2023 | 46.59 | 46.98 | 46.52 | 46.95 | 6,962,136 | +0.63(+1.36%) |
Apr 26, 2023 | 46.57 | 46.61 | 46.27 | 46.31 | 9,786,039 | +0.33(+0.72%) |
Apr 25, 2023 | 46.28 | 46.30 | 45.95 | 45.98 | 10,670,220 | -0.90(-1.93%) |
Apr 24, 2023 | 46.89 | 46.97 | 46.75 | 46.89 | 9,491,963 | -0.08(-0.17%) |
Apr 21, 2023 | 47.02 | 47.02 | 46.73 | 46.97 | 8,411,568 | -0.45(-0.94%) |
Apr 20, 2023 | 47.43 | 47.70 | 47.31 | 47.41 | 8,794,755 | -0.09(-0.18%) |
Apr 19, 2023 | 47.45 | 47.59 | 47.35 | 47.50 | 8,121,874 | -0.49(-1.01%) |
Apr 18, 2023 | 48.13 | 48.18 | 47.87 | 47.98 | 9,702,733 | -0.09(-0.18%) |
Apr 17, 2023 | 48.07 | 48.12 | 47.88 | 48.07 | 13,705,824 | +0.21(+0.45%) |
Apr 14, 2023 | 47.94 | 48.11 | 47.68 | 47.86 | 9,002,460 | -0.29(-0.61%) |
Apr 13, 2023 | 48.01 | 48.21 | 47.98 | 48.15 | 6,797,645 | +0.67(+1.41%) |
Apr 12, 2023 | 47.98 | 47.98 | 47.40 | 47.48 | 13,021,153 | -0.30(-0.63%) |
Apr 11, 2023 | 47.84 | 47.94 | 47.73 | 47.78 | 10,006,573 | +0.33(+0.70%) |
Apr 10, 2023 | 47.23 | 47.45 | 47.18 | 47.45 | 6,900,470 | +0.10(+0.21%) |
Apr 06, 2023 | 47.05 | 47.45 | 46.96 | 47.35 | 7,925,950 | +0.20(+0.43%) |
Apr 05, 2023 | 47.47 | 47.48 | 47.01 | 47.15 | 9,588,666 | -0.39(-0.82%) |
Apr 04, 2023 | 47.44 | 47.58 | 47.31 | 47.54 | 8,864,772 | +0.02(+0.04%) |
Apr 03, 2023 | 47.38 | 47.57 | 47.27 | 47.52 | 10,403,090 | +0.14(+0.29%) |
Mar 31, 2023 | 47.44 | 47.56 | 47.25 | 47.38 | 13,680,478 | -0.07(-0.14%) |
Mar 30, 2023 | 47.43 | 47.56 | 47.27 | 47.45 | 11,405,151 | +0.50(+1.05%) |
Mar 29, 2023 | 46.87 | 47.04 | 46.73 | 46.96 | 8,708,119 | +0.14(+0.29%) |
Mar 28, 2023 | 46.62 | 46.82 | 46.58 | 46.82 | 10,499,777 | +0.58(+1.26%) |
Mar 27, 2023 | 46.19 | 46.28 | 46.01 | 46.24 | 10,732,154 | -0.23(-0.50%) |
Mar 24, 2023 | 46.23 | 46.51 | 46.15 | 46.47 | 8,452,425 | -0.09(-0.19%) |
Mar 23, 2023 | 46.78 | 47.09 | 46.35 | 46.56 | 17,448,830 | +0.56(+1.22%) |
Mar 22, 2023 | 46.15 | 46.67 | 45.96 | 45.99 | 16,579,304 | +0.17(+0.36%) |
Mar 21, 2023 | 45.74 | 45.92 | 45.59 | 45.83 | 6,947,175 | +0.45(+0.98%) |
Mar 20, 2023 | 45.17 | 45.50 | 45.08 | 45.38 | 10,259,253 | +0.16(+0.34%) |
Mar 17, 2023 | 45.49 | 45.54 | 45.11 | 45.23 | 21,285,254 | -0.29(-0.64%) |
Mar 16, 2023 | 44.77 | 45.55 | 44.71 | 45.52 | 18,629,328 | +0.65(+1.45%) |
Mar 15, 2023 | 44.65 | 44.90 | 44.46 | 44.87 | 24,908,134 | -0.78(-1.70%) |
Mar 14, 2023 | 45.53 | 45.74 | 45.39 | 45.64 | 10,765,907 | +0.00(+0.00%) |
Mar 13, 2023 | 45.45 | 45.96 | 45.38 | 45.64 | 19,644,476 | +0.01(+0.02%) |
Mar 10, 2023 | 45.83 | 46.09 | 45.58 | 45.63 | 16,933,194 | -0.22(-0.49%) |
Mar 09, 2023 | 46.45 | 46.52 | 45.80 | 45.86 | 11,745,801 | -1.00(-2.13%) |
Mar 08, 2023 | 46.69 | 46.95 | 46.67 | 46.86 | 9,263,213 | +0.23(+0.50%) |
Mar 07, 2023 | 47.23 | 47.24 | 46.61 | 46.63 | 11,486,711 | -0.78(-1.64%) |
Mar 06, 2023 | 47.49 | 47.71 | 47.36 | 47.40 | 8,014,009 | -0.14(-0.29%) |
Mar 03, 2023 | 47.25 | 47.59 | 47.19 | 47.54 | 8,766,891 | +0.40(+0.84%) |
Mar 02, 2023 | 46.72 | 47.20 | 46.65 | 47.14 | 8,798,110 | +0.17(+0.35%) |