Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.46 | 48.47 | 48.46 | 48.46 | 6,526 | +0.00(+0.00%) |
May 30, 2023 | 48.45 | 48.47 | 48.45 | 48.46 | 8,390 | +0.03(+0.06%) |
May 26, 2023 | 48.44 | 48.46 | 48.43 | 48.43 | 17,077 | -0.03(-0.06%) |
May 25, 2023 | 48.48 | 48.48 | 48.45 | 48.46 | 6,220 | +0.04(+0.08%) |
May 24, 2023 | 48.44 | 48.44 | 48.42 | 48.42 | 4,519 | +0.01(+0.02%) |
May 23, 2023 | 48.42 | 48.42 | 48.40 | 48.41 | 10,395 | +0.01(+0.02%) |
May 22, 2023 | 48.40 | 48.42 | 48.40 | 48.40 | 6,352 | +0.01(+0.02%) |
May 19, 2023 | 48.39 | 48.39 | 48.37 | 48.39 | 14,463 | +0.01(+0.02%) |
May 18, 2023 | 48.37 | 48.39 | 48.37 | 48.38 | 4,517 | +0.00(+0.01%) |
May 17, 2023 | 48.40 | 48.40 | 48.37 | 48.38 | 1,840 | +0.02(+0.04%) |
May 16, 2023 | 48.38 | 48.38 | 48.36 | 48.36 | 1,983 | +0.02(+0.05%) |
May 15, 2023 | 48.47 | 48.47 | 48.33 | 48.33 | 20,317 | -0.00(-0.01%) |
May 12, 2023 | 48.34 | 48.35 | 48.33 | 48.34 | 5,258 | +0.01(+0.03%) |
May 11, 2023 | 48.36 | 48.36 | 48.32 | 48.33 | 5,117 | +0.01(+0.02%) |
May 10, 2023 | 48.30 | 48.33 | 48.30 | 48.32 | 1,025 | -0.04(-0.09%) |
May 09, 2023 | 48.34 | 48.54 | 48.34 | 48.36 | 22,178 | +0.00(+0.01%) |
May 08, 2023 | 48.35 | 48.36 | 48.34 | 48.35 | 13,779 | +0.02(+0.05%) |
May 05, 2023 | 48.33 | 48.33 | 48.32 | 48.33 | 13,218 | +0.02(+0.04%) |
May 04, 2023 | 48.33 | 48.41 | 48.30 | 48.31 | 33,048 | +0.00(+0.01%) |
May 03, 2023 | 48.31 | 48.33 | 48.29 | 48.31 | 143,443 | -0.00(-0.01%) |
May 02, 2023 | 48.32 | 48.32 | 48.30 | 48.31 | 5,240 | +0.02(+0.05%) |
May 01, 2023 | 48.33 | 48.33 | 48.29 | 48.29 | 6,863 | +0.02(+0.04%) |
Apr 28, 2023 | 48.29 | 48.30 | 48.25 | 48.27 | 11,966 | +0.04(+0.09%) |
Apr 27, 2023 | 48.22 | 48.24 | 48.21 | 48.23 | 5,928 | +0.02(+0.04%) |
Apr 26, 2023 | 48.25 | 48.25 | 48.20 | 48.21 | 12,103 | +0.01(+0.02%) |
Apr 25, 2023 | 48.20 | 48.21 | 48.19 | 48.20 | 10,939 | +0.02(+0.03%) |
Apr 24, 2023 | 48.20 | 48.20 | 48.17 | 48.18 | 6,193 | +0.00(+0.01%) |
Apr 21, 2023 | 48.18 | 48.19 | 48.17 | 48.18 | 8,896 | +0.03(+0.06%) |
Apr 20, 2023 | 48.15 | 48.17 | 48.15 | 48.15 | 2,020 | +0.00(+0.00%) |
Apr 19, 2023 | 48.15 | 48.16 | 48.15 | 48.15 | 2,965 | +0.01(+0.02%) |
Apr 18, 2023 | 48.11 | 48.15 | 48.11 | 48.14 | 5,349 | +0.06(+0.13%) |
Apr 17, 2023 | 48.08 | 48.09 | 48.08 | 48.08 | 4,586 | +0.00(+0.01%) |
Apr 14, 2023 | 48.15 | 48.15 | 48.07 | 48.08 | 6,485 | +0.00(+0.01%) |
Apr 13, 2023 | 48.05 | 48.07 | 48.05 | 48.07 | 3,389 | -0.00(-0.01%) |
Apr 12, 2023 | 48.09 | 48.09 | 48.07 | 48.08 | 6,170 | +0.02(+0.04%) |
Apr 11, 2023 | 48.05 | 48.06 | 48.05 | 48.06 | 5,571 | +0.02(+0.04%) |
Apr 10, 2023 | 48.05 | 48.07 | 48.03 | 48.04 | 3,938 | -0.02(-0.05%) |
Apr 06, 2023 | 48.05 | 48.07 | 48.05 | 48.06 | 3,687 | +0.05(+0.10%) |
Apr 05, 2023 | 48.03 | 48.03 | 48.00 | 48.02 | 3,166 | +0.10(+0.22%) |
Apr 04, 2023 | 47.90 | 47.91 | 47.89 | 47.91 | 5,446 | +0.01(+0.02%) |
Apr 03, 2023 | 47.88 | 47.90 | 47.88 | 47.90 | 4,706 | +0.04(+0.08%) |
Mar 31, 2023 | 47.87 | 47.87 | 47.86 | 47.86 | 3,566 | +0.05(+0.11%) |
Mar 30, 2023 | 47.84 | 47.84 | 47.79 | 47.81 | 8,767 | +0.00(+0.01%) |
Mar 29, 2023 | 47.83 | 47.83 | 47.81 | 47.81 | 1,395 | +0.06(+0.12%) |
Mar 28, 2023 | 47.75 | 47.77 | 47.73 | 47.75 | 5,850 | +0.01(+0.01%) |
Mar 27, 2023 | 47.75 | 47.75 | 47.74 | 47.75 | 6,869 | +0.00(+0.01%) |
Mar 24, 2023 | 47.78 | 47.78 | 47.72 | 47.74 | 2,797 | +0.05(+0.10%) |
Mar 23, 2023 | 47.62 | 47.75 | 47.60 | 47.69 | 6,612 | -0.00(-0.01%) |
Mar 22, 2023 | 47.56 | 47.74 | 47.56 | 47.70 | 5,309 | +0.05(+0.10%) |
Mar 21, 2023 | 47.73 | 47.75 | 47.65 | 47.65 | 19,946 | -0.15(-0.32%) |
Mar 20, 2023 | 47.78 | 47.85 | 47.60 | 47.81 | 5,425 | -0.01(-0.02%) |
Mar 17, 2023 | 47.72 | 47.85 | 47.69 | 47.82 | 4,769 | +0.12(+0.24%) |
Mar 16, 2023 | 47.74 | 47.75 | 47.63 | 47.70 | 5,000 | -0.17(-0.35%) |
Mar 15, 2023 | 47.75 | 47.87 | 47.65 | 47.87 | 18,958 | +0.16(+0.33%) |
Mar 14, 2023 | 47.88 | 47.88 | 47.69 | 47.71 | 18,861 | -0.30(-0.63%) |
Mar 13, 2023 | 47.97 | 48.04 | 47.97 | 48.01 | 10,585 | -0.02(-0.04%) |
Mar 10, 2023 | 48.07 | 48.07 | 48.02 | 48.03 | 24,929 | -0.01(-0.02%) |
Mar 09, 2023 | 48.05 | 48.05 | 48.03 | 48.04 | 5,117 | -0.04(-0.08%) |
Mar 08, 2023 | 48.05 | 48.08 | 48.05 | 48.08 | 41,198 | +0.02(+0.05%) |
Mar 07, 2023 | 48.05 | 48.06 | 48.04 | 48.05 | 11,938 | +0.02(+0.04%) |
Mar 06, 2023 | 48.05 | 48.05 | 48.03 | 48.03 | 41,096 | -0.01(-0.02%) |
Mar 03, 2023 | 48.03 | 48.04 | 48.03 | 48.04 | 15,819 | +0.02(+0.04%) |
Mar 02, 2023 | 48.02 | 48.04 | 48.02 | 48.02 | 25,514 | +0.01(+0.02%) |