Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.97 | 48.11 | 47.97 | 48.09 | 67,495 | +0.17(+0.36%) |
May 30, 2023 | 47.74 | 47.95 | 47.70 | 47.92 | 13,826 | +0.23(+0.49%) |
May 26, 2023 | 47.67 | 47.69 | 47.58 | 47.68 | 17,004 | +0.14(+0.30%) |
May 25, 2023 | 47.63 | 47.67 | 47.52 | 47.54 | 27,616 | -0.01(-0.02%) |
May 24, 2023 | 47.60 | 47.63 | 47.50 | 47.55 | 28,483 | -0.04(-0.08%) |
May 23, 2023 | 47.76 | 47.76 | 47.59 | 47.59 | 31,317 | -0.04(-0.08%) |
May 22, 2023 | 47.73 | 47.79 | 47.63 | 47.63 | 33,537 | -0.20(-0.42%) |
May 19, 2023 | 47.79 | 47.91 | 47.75 | 47.83 | 22,709 | -0.10(-0.20%) |
May 18, 2023 | 48.14 | 48.14 | 47.91 | 47.93 | 21,333 | -0.34(-0.70%) |
May 17, 2023 | 48.37 | 48.37 | 48.09 | 48.26 | 17,738 | -0.06(-0.13%) |
May 16, 2023 | 48.38 | 48.38 | 48.26 | 48.33 | 25,781 | -0.08(-0.17%) |
May 15, 2023 | 48.40 | 48.44 | 48.35 | 48.41 | 21,576 | +0.01(+0.02%) |
May 12, 2023 | 48.53 | 48.55 | 48.39 | 48.40 | 5,867 | -0.11(-0.23%) |
May 11, 2023 | 48.52 | 48.57 | 48.43 | 48.51 | 3,591 | +0.01(+0.03%) |
May 10, 2023 | 48.52 | 48.52 | 48.44 | 48.50 | 22,481 | +0.07(+0.15%) |
May 09, 2023 | 48.49 | 48.49 | 48.38 | 48.42 | 8,139 | +0.06(+0.13%) |
May 08, 2023 | 48.34 | 48.43 | 48.34 | 48.36 | 8,349 | -0.11(-0.24%) |
May 05, 2023 | 48.51 | 48.52 | 48.36 | 48.47 | 15,656 | +0.01(+0.02%) |
May 04, 2023 | 48.44 | 48.53 | 48.44 | 48.46 | 4,112 | +0.06(+0.13%) |
May 03, 2023 | 48.38 | 48.42 | 48.32 | 48.40 | 10,255 | +0.03(+0.06%) |
May 02, 2023 | 48.36 | 48.38 | 48.27 | 48.37 | 12,229 | +0.17(+0.34%) |
May 01, 2023 | 48.30 | 48.30 | 48.18 | 48.21 | 14,148 | -0.12(-0.25%) |
Apr 28, 2023 | 48.54 | 48.54 | 48.24 | 48.33 | 30,777 | +0.12(+0.25%) |
Apr 27, 2023 | 48.33 | 48.33 | 48.15 | 48.21 | 21,703 | -0.05(-0.10%) |
Apr 26, 2023 | 48.44 | 48.44 | 48.18 | 48.26 | 30,118 | -0.15(-0.32%) |
Apr 25, 2023 | 48.30 | 48.44 | 48.23 | 48.41 | 26,189 | +0.16(+0.34%) |
Apr 24, 2023 | 48.21 | 48.28 | 48.18 | 48.25 | 11,426 | +0.13(+0.26%) |
Apr 21, 2023 | 48.23 | 48.23 | 48.03 | 48.12 | 9,245 | -0.05(-0.10%) |
Apr 20, 2023 | 48.16 | 48.23 | 48.11 | 48.17 | 27,485 | +0.13(+0.27%) |
Apr 19, 2023 | 47.96 | 48.17 | 47.94 | 48.04 | 35,043 | -0.20(-0.42%) |
Apr 18, 2023 | 48.48 | 48.48 | 48.24 | 48.24 | 29,137 | -0.34(-0.69%) |
Apr 17, 2023 | 48.70 | 48.74 | 48.58 | 48.58 | 8,622 | -0.10(-0.21%) |
Apr 14, 2023 | 48.77 | 48.79 | 48.61 | 48.68 | 28,716 | -0.15(-0.31%) |
Apr 13, 2023 | 48.93 | 48.95 | 48.77 | 48.83 | 12,899 | -0.12(-0.24%) |
Apr 12, 2023 | 48.95 | 48.95 | 48.75 | 48.95 | 26,937 | +0.11(+0.22%) |
Apr 11, 2023 | 48.81 | 48.85 | 48.69 | 48.84 | 14,660 | +0.12(+0.24%) |
Apr 10, 2023 | 48.82 | 48.82 | 48.63 | 48.72 | 20,110 | -0.08(-0.16%) |
Apr 06, 2023 | 48.64 | 48.80 | 48.64 | 48.80 | 21,266 | +0.02(+0.04%) |
Apr 05, 2023 | 48.79 | 48.82 | 48.69 | 48.78 | 30,042 | +0.24(+0.50%) |
Apr 04, 2023 | 48.48 | 48.59 | 48.38 | 48.54 | 28,524 | +0.11(+0.23%) |
Apr 03, 2023 | 48.44 | 48.48 | 48.37 | 48.43 | 31,127 | +0.02(+0.05%) |
Mar 31, 2023 | 48.38 | 48.41 | 48.32 | 48.41 | 32,415 | +0.12(+0.25%) |
Mar 30, 2023 | 48.25 | 48.34 | 48.14 | 48.29 | 13,753 | +0.15(+0.31%) |
Mar 29, 2023 | 48.15 | 48.22 | 48.05 | 48.14 | 4,608 | +0.04(+0.08%) |
Mar 28, 2023 | 48.04 | 48.16 | 47.98 | 48.10 | 45,398 | +0.07(+0.15%) |
Mar 27, 2023 | 48.05 | 48.10 | 47.93 | 48.02 | 14,443 | -0.06(-0.13%) |
Mar 24, 2023 | 48.15 | 48.19 | 47.92 | 48.09 | 18,320 | +0.09(+0.19%) |
Mar 23, 2023 | 48.01 | 48.15 | 47.95 | 47.99 | 18,204 | +0.01(+0.01%) |
Mar 22, 2023 | 47.86 | 48.05 | 47.73 | 47.99 | 13,099 | +0.25(+0.51%) |
Mar 21, 2023 | 47.88 | 47.88 | 47.63 | 47.74 | 7,187 | -0.08(-0.17%) |
Mar 20, 2023 | 47.93 | 47.95 | 47.79 | 47.82 | 17,625 | -0.25(-0.51%) |
Mar 17, 2023 | 48.05 | 48.15 | 47.96 | 48.07 | 28,430 | +0.27(+0.56%) |
Mar 16, 2023 | 47.89 | 48.01 | 47.73 | 47.80 | 14,996 | -0.10(-0.21%) |
Mar 15, 2023 | 47.95 | 48.09 | 47.76 | 47.90 | 8,017 | +0.30(+0.64%) |
Mar 14, 2023 | 47.78 | 47.78 | 47.54 | 47.60 | 7,301 | -0.18(-0.38%) |
Mar 13, 2023 | 47.79 | 47.85 | 47.67 | 47.78 | 65,299 | +0.25(+0.53%) |
Mar 10, 2023 | 47.59 | 47.69 | 47.51 | 47.53 | 12,347 | +0.13(+0.27%) |
Mar 09, 2023 | 47.33 | 47.47 | 47.30 | 47.41 | 15,651 | +0.09(+0.18%) |
Mar 08, 2023 | 47.31 | 47.34 | 47.21 | 47.32 | 14,161 | +0.02(+0.04%) |
Mar 07, 2023 | 47.31 | 47.34 | 47.18 | 47.30 | 12,434 | -0.01(-0.02%) |
Mar 06, 2023 | 47.30 | 47.31 | 47.19 | 47.31 | 14,661 | -0.03(-0.06%) |
Mar 03, 2023 | 47.22 | 47.38 | 47.17 | 47.34 | 40,058 | +0.09(+0.18%) |
Mar 02, 2023 | 47.13 | 47.25 | 47.06 | 47.25 | 43,320 | +0.03(+0.06%) |