Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.68 | 47.71 | 47.68 | 47.70 | 6,250,969 | +0.03(+0.06%) |
May 30, 2023 | 47.62 | 47.67 | 47.61 | 47.67 | 11,651,877 | +0.06(+0.12%) |
May 26, 2023 | 47.63 | 47.64 | 47.61 | 47.61 | 4,160,012 | -0.04(-0.08%) |
May 25, 2023 | 47.67 | 47.68 | 47.64 | 47.65 | 4,082,631 | -0.05(-0.10%) |
May 24, 2023 | 47.69 | 47.70 | 47.68 | 47.70 | 5,517,200 | +0.01(+0.02%) |
May 23, 2023 | 47.69 | 47.69 | 47.67 | 47.69 | 3,544,315 | +0.01(+0.02%) |
May 22, 2023 | 47.68 | 47.69 | 47.67 | 47.68 | 3,090,154 | +0.01(+0.02%) |
May 19, 2023 | 47.69 | 47.70 | 47.67 | 47.67 | 5,461,608 | -0.01(-0.02%) |
May 18, 2023 | 47.71 | 47.71 | 47.68 | 47.68 | 3,690,520 | -0.03(-0.06%) |
May 17, 2023 | 47.73 | 47.75 | 47.71 | 47.71 | 4,854,510 | -0.02(-0.04%) |
May 16, 2023 | 47.73 | 47.74 | 47.73 | 47.73 | 3,542,103 | -0.01(-0.02%) |
May 15, 2023 | 47.75 | 47.75 | 47.73 | 47.74 | 3,550,664 | +0.00(+0.00%) |
May 12, 2023 | 47.75 | 47.75 | 47.74 | 47.74 | 2,962,309 | -0.01(-0.02%) |
May 11, 2023 | 47.74 | 47.75 | 47.73 | 47.75 | 3,353,099 | +0.04(+0.08%) |
May 10, 2023 | 47.70 | 47.72 | 47.69 | 47.71 | 2,979,956 | +0.01(+0.02%) |
May 09, 2023 | 47.69 | 47.71 | 47.69 | 47.70 | 2,787,779 | +0.01(+0.02%) |
May 08, 2023 | 47.74 | 47.74 | 47.69 | 47.69 | 5,496,294 | -0.03(-0.06%) |
May 05, 2023 | 47.71 | 47.74 | 47.71 | 47.72 | 7,793,602 | -0.01(-0.02%) |
May 04, 2023 | 47.70 | 47.75 | 47.70 | 47.73 | 3,815,043 | +0.05(+0.10%) |
May 03, 2023 | 47.65 | 47.68 | 47.65 | 47.68 | 4,864,732 | +0.04(+0.08%) |
May 02, 2023 | 47.62 | 47.66 | 47.60 | 47.64 | 4,518,117 | +0.04(+0.08%) |
May 01, 2023 | 47.67 | 47.69 | 47.60 | 47.60 | 4,519,657 | -0.03(-0.07%) |
Apr 28, 2023 | 47.63 | 47.65 | 47.62 | 47.63 | 4,616,271 | +0.01(+0.02%) |
Apr 27, 2023 | 47.62 | 47.63 | 47.62 | 47.62 | 3,265,132 | -0.02(-0.04%) |
Apr 26, 2023 | 47.64 | 47.65 | 47.62 | 47.64 | 4,435,925 | +0.02(+0.04%) |
Apr 25, 2023 | 47.59 | 47.62 | 47.59 | 47.62 | 4,617,565 | +0.04(+0.08%) |
Apr 24, 2023 | 47.57 | 47.59 | 47.56 | 47.59 | 3,336,511 | +0.04(+0.08%) |
Apr 21, 2023 | 47.56 | 47.57 | 47.54 | 47.55 | 3,501,297 | +0.00(+0.00%) |
Apr 20, 2023 | 47.53 | 47.55 | 47.52 | 47.55 | 3,678,514 | +0.03(+0.06%) |
Apr 19, 2023 | 47.52 | 47.53 | 47.51 | 47.52 | 2,634,559 | +0.01(+0.02%) |
Apr 18, 2023 | 47.53 | 47.54 | 47.51 | 47.51 | 3,436,211 | -0.02(-0.04%) |
Apr 17, 2023 | 47.54 | 47.54 | 47.52 | 47.53 | 3,761,670 | -0.01(-0.02%) |
Apr 14, 2023 | 47.55 | 47.56 | 47.54 | 47.54 | 3,143,725 | -0.02(-0.04%) |
Apr 13, 2023 | 47.55 | 47.57 | 47.54 | 47.56 | 4,295,816 | +0.03(+0.06%) |
Apr 12, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 4,690,497 | +0.02(+0.04%) |
Apr 11, 2023 | 47.51 | 47.52 | 47.49 | 47.51 | 3,415,455 | -0.01(-0.02%) |
Apr 10, 2023 | 47.54 | 47.55 | 47.51 | 47.52 | 4,657,633 | -0.04(-0.08%) |
Apr 06, 2023 | 47.60 | 47.60 | 47.56 | 47.56 | 5,217,131 | +0.00(+0.00%) |
Apr 05, 2023 | 47.55 | 47.59 | 47.53 | 47.56 | 6,852,037 | +0.06(+0.12%) |
Apr 04, 2023 | 47.46 | 47.51 | 47.46 | 47.50 | 6,644,439 | +0.04(+0.08%) |
Apr 03, 2023 | 47.44 | 47.47 | 47.43 | 47.46 | 5,245,365 | +0.03(+0.06%) |
Mar 31, 2023 | 47.42 | 47.45 | 47.42 | 47.44 | 7,265,148 | +0.02(+0.04%) |
Mar 30, 2023 | 47.42 | 47.43 | 47.41 | 47.42 | 3,232,688 | +0.00(+0.00%) |
Mar 29, 2023 | 47.42 | 47.43 | 47.41 | 47.42 | 4,433,495 | +0.00(+0.00%) |
Mar 28, 2023 | 47.44 | 47.46 | 47.40 | 47.42 | 11,333,155 | -0.06(-0.12%) |
Mar 27, 2023 | 47.49 | 47.49 | 47.47 | 47.47 | 5,164,754 | +0.00(+0.00%) |
Mar 24, 2023 | 47.50 | 47.51 | 47.47 | 47.47 | 3,526,102 | +0.00(+0.00%) |
Mar 23, 2023 | 47.44 | 47.48 | 47.43 | 47.47 | 3,598,613 | +0.05(+0.10%) |
Mar 22, 2023 | 47.40 | 47.45 | 47.38 | 47.43 | 4,591,752 | +0.02(+0.04%) |
Mar 21, 2023 | 47.42 | 47.43 | 47.39 | 47.41 | 6,588,504 | -0.03(-0.06%) |
Mar 20, 2023 | 47.46 | 47.47 | 47.44 | 47.44 | 5,026,869 | +0.03(+0.06%) |
Mar 17, 2023 | 47.40 | 47.41 | 47.35 | 47.41 | 10,403,739 | -0.03(-0.06%) |
Mar 16, 2023 | 47.47 | 47.48 | 47.44 | 47.44 | 4,746,304 | -0.01(-0.02%) |
Mar 15, 2023 | 47.43 | 47.47 | 47.42 | 47.45 | 5,385,605 | +0.08(+0.18%) |
Mar 14, 2023 | 47.40 | 47.42 | 47.32 | 47.36 | 19,545,242 | -0.03(-0.06%) |
Mar 13, 2023 | 47.41 | 47.42 | 47.38 | 47.39 | 8,021,976 | +0.05(+0.10%) |
Mar 10, 2023 | 47.31 | 47.35 | 47.29 | 47.34 | 7,686,174 | +0.06(+0.12%) |
Mar 09, 2023 | 47.28 | 47.29 | 47.27 | 47.29 | 3,296,228 | +0.02(+0.04%) |
Mar 08, 2023 | 47.28 | 47.28 | 47.26 | 47.27 | 3,847,832 | -0.01(-0.02%) |
Mar 07, 2023 | 47.30 | 47.31 | 47.27 | 47.28 | 4,908,034 | -0.01(-0.02%) |
Mar 06, 2023 | 47.31 | 47.31 | 47.29 | 47.29 | 7,200,475 | +0.01(+0.02%) |
Mar 03, 2023 | 47.29 | 47.30 | 47.28 | 47.28 | 4,576,360 | +0.01(+0.02%) |
Mar 02, 2023 | 47.28 | 47.28 | 47.27 | 47.27 | 4,145,548 | +0.00(+0.00%) |