Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.10 | 46.13 | 45.94 | 46.09 | 2,493 | -0.32(-0.70%) |
May 30, 2023 | 46.43 | 46.43 | 46.26 | 46.41 | 13,390 | -0.01(-0.02%) |
May 26, 2023 | 46.07 | 46.42 | 46.07 | 46.42 | 9,897 | +0.61(+1.33%) |
May 25, 2023 | 45.65 | 45.94 | 45.65 | 45.81 | 2,071 | +0.39(+0.86%) |
May 24, 2023 | 45.42 | 45.43 | 45.35 | 45.42 | 4,939 | -0.49(-1.06%) |
May 23, 2023 | 46.17 | 46.24 | 45.91 | 45.91 | 2,551 | -0.43(-0.93%) |
May 22, 2023 | 46.39 | 46.43 | 46.27 | 46.34 | 9,012 | +0.07(+0.15%) |
May 19, 2023 | 46.24 | 46.27 | 46.20 | 46.27 | 2,258 | -0.04(-0.08%) |
May 18, 2023 | 45.84 | 46.36 | 45.84 | 46.31 | 2,969 | +0.41(+0.90%) |
May 17, 2023 | 45.48 | 45.90 | 45.48 | 45.90 | 2,733 | +0.58(+1.27%) |
May 16, 2023 | 45.44 | 45.44 | 45.32 | 45.32 | 1,303 | -0.19(-0.41%) |
May 15, 2023 | 45.35 | 45.51 | 45.35 | 45.51 | 2,689 | +0.16(+0.35%) |
May 12, 2023 | 45.50 | 45.50 | 45.14 | 45.35 | 3,828 | -0.08(-0.17%) |
May 11, 2023 | 45.33 | 45.44 | 45.25 | 45.43 | 1,016 | -0.02(-0.04%) |
May 10, 2023 | 45.58 | 45.63 | 45.26 | 45.45 | 5,126 | +0.19(+0.43%) |
May 09, 2023 | 45.23 | 45.30 | 45.23 | 45.25 | 1,056 | -0.15(-0.33%) |
May 08, 2023 | 45.37 | 45.47 | 45.35 | 45.40 | 3,081 | +0.02(+0.05%) |
May 05, 2023 | 45.19 | 45.38 | 45.19 | 45.38 | 4,599 | +0.87(+1.95%) |
May 04, 2023 | 44.39 | 44.60 | 44.39 | 44.51 | 8,670 | -0.41(-0.90%) |
May 03, 2023 | 45.30 | 45.45 | 44.92 | 44.92 | 3,048 | -0.35(-0.78%) |
May 02, 2023 | 44.95 | 45.27 | 44.95 | 45.27 | 708 | -0.55(-1.20%) |
May 01, 2023 | 45.94 | 45.98 | 45.82 | 45.82 | 3,601 | +0.04(+0.08%) |
Apr 28, 2023 | 45.58 | 45.78 | 45.49 | 45.78 | 53,981 | +0.36(+0.78%) |
Apr 27, 2023 | 44.71 | 45.46 | 44.71 | 45.43 | 8,349 | +0.85(+1.91%) |
Apr 26, 2023 | 44.73 | 44.73 | 44.57 | 44.58 | 33,891 | -0.33(-0.74%) |
Apr 25, 2023 | 45.19 | 45.21 | 44.90 | 44.91 | 6,300 | -0.72(-1.57%) |
Apr 24, 2023 | 45.50 | 45.65 | 45.50 | 45.63 | 11,774 | +0.05(+0.11%) |
Apr 21, 2023 | 45.44 | 45.58 | 45.44 | 45.58 | 1,516 | +0.03(+0.06%) |
Apr 20, 2023 | 45.49 | 45.72 | 45.43 | 45.55 | 7,442 | -0.23(-0.51%) |
Apr 19, 2023 | 45.78 | 45.85 | 45.78 | 45.79 | 1,836 | -0.14(-0.30%) |
Apr 18, 2023 | 45.75 | 45.92 | 45.75 | 45.92 | 5,227 | +0.09(+0.20%) |
Apr 17, 2023 | 45.68 | 45.83 | 45.52 | 45.83 | 6,317 | +0.04(+0.10%) |
Apr 14, 2023 | 45.91 | 45.91 | 45.59 | 45.79 | 11,656 | -0.02(-0.04%) |
Apr 13, 2023 | 45.49 | 45.87 | 45.49 | 45.81 | 54,261 | +0.53(+1.17%) |
Apr 12, 2023 | 45.64 | 45.64 | 45.28 | 45.28 | 2,044 | -0.19(-0.42%) |
Apr 11, 2023 | 45.48 | 45.58 | 45.44 | 45.47 | 2,270 | +0.04(+0.09%) |
Apr 10, 2023 | 45.23 | 45.43 | 45.23 | 45.43 | 1,014 | +0.04(+0.09%) |
Apr 06, 2023 | 45.06 | 45.40 | 45.05 | 45.39 | 930 | +0.17(+0.37%) |
Apr 05, 2023 | 45.29 | 45.29 | 44.95 | 45.22 | 14,905 | -0.01(-0.02%) |
Apr 04, 2023 | 45.51 | 45.51 | 45.17 | 45.23 | 6,964 | -0.37(-0.81%) |
Apr 03, 2023 | 45.56 | 45.60 | 45.37 | 45.60 | 3,324 | +0.17(+0.38%) |
Mar 31, 2023 | 45.04 | 45.43 | 45.02 | 45.43 | 4,072 | +0.68(+1.51%) |
Mar 30, 2023 | 44.57 | 44.75 | 44.57 | 44.75 | 1,671 | +0.28(+0.63%) |
Mar 29, 2023 | 44.26 | 44.48 | 44.25 | 44.47 | 34,359 | +0.61(+1.39%) |
Mar 28, 2023 | 43.90 | 43.91 | 43.77 | 43.86 | 6,451 | -0.06(-0.15%) |
Mar 27, 2023 | 44.13 | 44.13 | 43.93 | 43.93 | 5,138 | +0.09(+0.22%) |
Mar 24, 2023 | 43.45 | 43.88 | 43.44 | 43.83 | 5,993 | +0.09(+0.20%) |
Mar 23, 2023 | 43.75 | 44.31 | 43.40 | 43.75 | 6,687 | +0.06(+0.13%) |
Mar 22, 2023 | 44.22 | 44.42 | 43.69 | 43.69 | 3,848 | -0.63(-1.41%) |
Mar 21, 2023 | 44.22 | 44.32 | 44.05 | 44.32 | 5,730 | +0.57(+1.30%) |
Mar 20, 2023 | 43.48 | 43.78 | 43.48 | 43.75 | 1,549 | +0.44(+1.02%) |
Mar 17, 2023 | 43.26 | 43.48 | 43.24 | 43.31 | 1,490 | -0.61(-1.39%) |
Mar 16, 2023 | 43.02 | 43.92 | 43.02 | 43.92 | 71,911 | +0.87(+2.01%) |
Mar 15, 2023 | 42.85 | 43.10 | 42.69 | 43.05 | 5,802 | -0.51(-1.17%) |
Mar 14, 2023 | 43.55 | 43.69 | 43.19 | 43.56 | 5,664 | +0.73(+1.71%) |
Mar 13, 2023 | 42.80 | 43.18 | 42.79 | 42.83 | 3,789 | -0.17(-0.40%) |
Mar 10, 2023 | 43.45 | 43.45 | 42.95 | 43.00 | 1,771 | -0.73(-1.67%) |
Mar 09, 2023 | 44.76 | 44.76 | 43.73 | 43.73 | 4,762 | -0.89(-2.00%) |
Mar 08, 2023 | 44.46 | 44.75 | 44.42 | 44.62 | 3,215 | +0.08(+0.17%) |
Mar 07, 2023 | 45.06 | 45.06 | 44.54 | 44.54 | 18,066 | -0.71(-1.56%) |
Mar 06, 2023 | 45.47 | 45.56 | 45.25 | 45.25 | 7,494 | +0.05(+0.11%) |
Mar 03, 2023 | 44.63 | 45.20 | 44.63 | 45.20 | 3,613 | +0.73(+1.64%) |
Mar 02, 2023 | 44.07 | 44.49 | 44.05 | 44.47 | 5,594 | +0.27(+0.61%) |