Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.35 | 46.77 | 46.35 | 46.75 | 19,742 | +0.06(+0.13%) |
May 30, 2023 | 46.61 | 46.69 | 46.61 | 46.69 | 9,200 | +0.15(+0.32%) |
May 26, 2023 | 46.49 | 46.57 | 46.47 | 46.54 | 16,066 | +0.02(+0.04%) |
May 25, 2023 | 46.55 | 46.62 | 46.52 | 46.52 | 23,454 | -0.19(-0.40%) |
May 24, 2023 | 46.73 | 46.74 | 46.64 | 46.70 | 17,105 | -0.03(-0.07%) |
May 23, 2023 | 46.72 | 46.74 | 46.65 | 46.74 | 10,152 | -0.01(-0.02%) |
May 22, 2023 | 46.65 | 46.76 | 46.65 | 46.75 | 8,971 | +0.02(+0.04%) |
May 19, 2023 | 46.76 | 46.80 | 46.67 | 46.73 | 36,540 | -0.02(-0.05%) |
May 18, 2023 | 46.83 | 46.83 | 46.73 | 46.75 | 18,358 | -0.13(-0.27%) |
May 17, 2023 | 47.00 | 47.00 | 46.83 | 46.88 | 20,069 | -0.06(-0.13%) |
May 16, 2023 | 46.92 | 46.97 | 46.89 | 46.94 | 29,436 | -0.08(-0.16%) |
May 15, 2023 | 46.95 | 47.06 | 46.95 | 47.02 | 17,690 | -0.02(-0.04%) |
May 12, 2023 | 47.15 | 47.17 | 47.00 | 47.04 | 4,526 | -0.12(-0.25%) |
May 11, 2023 | 47.26 | 47.26 | 47.14 | 47.15 | 14,527 | +0.06(+0.12%) |
May 10, 2023 | 47.06 | 47.10 | 47.02 | 47.10 | 5,804 | +0.15(+0.32%) |
May 09, 2023 | 46.93 | 46.97 | 46.92 | 46.95 | 7,733 | -0.02(-0.04%) |
May 08, 2023 | 46.77 | 47.01 | 46.77 | 46.97 | 7,942 | -0.10(-0.21%) |
May 05, 2023 | 47.11 | 47.12 | 47.02 | 47.06 | 12,930 | -0.13(-0.28%) |
May 04, 2023 | 47.10 | 47.30 | 47.10 | 47.19 | 8,294 | +0.07(+0.15%) |
May 03, 2023 | 47.04 | 47.12 | 47.04 | 47.12 | 11,693 | +0.13(+0.27%) |
May 02, 2023 | 46.87 | 47.03 | 46.87 | 46.99 | 9,917 | +0.14(+0.30%) |
May 01, 2023 | 46.92 | 46.92 | 46.83 | 46.85 | 16,348 | -0.07(-0.16%) |
Apr 28, 2023 | 46.92 | 46.96 | 46.89 | 46.93 | 51,887 | +0.08(+0.16%) |
Apr 27, 2023 | 47.15 | 47.17 | 46.84 | 46.85 | 12,140 | -0.11(-0.24%) |
Apr 26, 2023 | 46.95 | 47.05 | 46.92 | 46.97 | 9,831 | -0.07(-0.15%) |
Apr 25, 2023 | 46.87 | 47.05 | 46.87 | 47.04 | 11,919 | +0.22(+0.46%) |
Apr 24, 2023 | 46.90 | 46.90 | 46.77 | 46.82 | 5,847 | +0.05(+0.11%) |
Apr 21, 2023 | 46.76 | 46.86 | 46.74 | 46.77 | 25,238 | +0.01(+0.02%) |
Apr 20, 2023 | 46.72 | 46.79 | 46.72 | 46.76 | 38,396 | +0.09(+0.19%) |
Apr 19, 2023 | 46.70 | 46.71 | 46.63 | 46.67 | 12,050 | -0.07(-0.14%) |
Apr 18, 2023 | 46.73 | 46.76 | 46.70 | 46.74 | 28,845 | +0.02(+0.05%) |
Apr 17, 2023 | 46.68 | 46.73 | 46.66 | 46.72 | 8,172 | -0.06(-0.14%) |
Apr 14, 2023 | 46.79 | 46.81 | 46.75 | 46.78 | 8,600 | -0.13(-0.27%) |
Apr 13, 2023 | 46.92 | 46.93 | 46.88 | 46.91 | 31,943 | +0.07(+0.16%) |
Apr 12, 2023 | 46.81 | 46.87 | 46.76 | 46.83 | 12,460 | +0.07(+0.15%) |
Apr 11, 2023 | 46.77 | 46.79 | 46.76 | 46.76 | 5,392 | -0.02(-0.04%) |
Apr 10, 2023 | 46.66 | 46.82 | 46.66 | 46.78 | 5,858 | -0.20(-0.42%) |
Apr 06, 2023 | 46.98 | 47.02 | 46.93 | 46.98 | 12,275 | -0.03(-0.07%) |
Apr 05, 2023 | 47.03 | 47.13 | 47.01 | 47.01 | 9,937 | +0.08(+0.16%) |
Apr 04, 2023 | 46.65 | 46.95 | 46.65 | 46.94 | 14,668 | +0.10(+0.22%) |
Apr 03, 2023 | 46.59 | 46.83 | 46.59 | 46.83 | 15,736 | +0.17(+0.37%) |
Mar 31, 2023 | 46.61 | 46.66 | 46.55 | 46.66 | 23,489 | +0.12(+0.25%) |
Mar 30, 2023 | 46.49 | 46.56 | 46.49 | 46.55 | 11,753 | +0.02(+0.04%) |
Mar 29, 2023 | 46.38 | 46.52 | 46.38 | 46.52 | 7,001 | +0.03(+0.06%) |
Mar 28, 2023 | 46.75 | 46.75 | 46.45 | 46.50 | 9,121 | -0.08(-0.16%) |
Mar 27, 2023 | 46.58 | 46.70 | 46.57 | 46.57 | 9,276 | -0.21(-0.45%) |
Mar 24, 2023 | 46.96 | 46.96 | 46.75 | 46.78 | 7,918 | -0.02(-0.05%) |
Mar 23, 2023 | 46.67 | 46.81 | 46.65 | 46.81 | 12,052 | +0.14(+0.30%) |
Mar 22, 2023 | 46.44 | 46.67 | 46.31 | 46.67 | 15,711 | +0.42(+0.91%) |
Mar 21, 2023 | 46.10 | 46.46 | 46.07 | 46.24 | 49,898 | -0.23(-0.50%) |
Mar 20, 2023 | 46.50 | 46.56 | 46.42 | 46.48 | 29,395 | -0.10(-0.21%) |
Mar 17, 2023 | 46.47 | 46.59 | 46.47 | 46.57 | 3,971 | +0.28(+0.60%) |
Mar 16, 2023 | 46.59 | 46.59 | 46.29 | 46.29 | 7,707 | -0.20(-0.43%) |
Mar 15, 2023 | 46.48 | 46.57 | 46.39 | 46.50 | 11,570 | +0.19(+0.41%) |
Mar 14, 2023 | 46.25 | 46.36 | 46.21 | 46.31 | 9,222 | -0.17(-0.37%) |
Mar 13, 2023 | 46.30 | 46.68 | 46.30 | 46.48 | 10,172 | +0.26(+0.57%) |
Mar 10, 2023 | 46.19 | 46.23 | 46.10 | 46.22 | 67,969 | +0.29(+0.63%) |
Mar 09, 2023 | 45.89 | 45.99 | 45.88 | 45.93 | 13,923 | +0.13(+0.29%) |
Mar 08, 2023 | 45.85 | 45.90 | 45.79 | 45.79 | 7,551 | -0.12(-0.27%) |
Mar 07, 2023 | 45.97 | 45.97 | 45.86 | 45.92 | 42,262 | -0.02(-0.04%) |
Mar 06, 2023 | 46.00 | 46.01 | 45.93 | 45.94 | 7,814 | -0.04(-0.08%) |
Mar 03, 2023 | 45.92 | 45.98 | 45.91 | 45.98 | 25,036 | +0.12(+0.25%) |
Mar 02, 2023 | 45.88 | 45.90 | 45.82 | 45.86 | 8,525 | -0.05(-0.10%) |