Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.63 | 46.67 | 46.56 | 46.56 | 7,276 | -0.45(-0.96%) |
May 30, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 2 | -0.05(-0.11%) |
May 26, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 101 | +0.50(+1.08%) |
May 25, 2023 | 46.51 | 46.56 | 46.51 | 46.56 | 180 | -0.01(-0.03%) |
May 24, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 464 | -0.51(-1.07%) |
May 23, 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 1 | -0.59(-1.24%) |
May 22, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 13 | +0.22(+0.45%) |
May 19, 2023 | 47.38 | 47.46 | 47.38 | 47.46 | 225 | -0.23(-0.48%) |
May 18, 2023 | 47.76 | 47.76 | 47.65 | 47.68 | 267 | +0.50(+1.05%) |
May 17, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 100 | +0.58(+1.24%) |
May 16, 2023 | 46.90 | 46.90 | 46.61 | 46.61 | 204 | -0.59(-1.25%) |
May 15, 2023 | 46.93 | 47.20 | 46.93 | 47.20 | 111 | +0.36(+0.78%) |
May 12, 2023 | 47.17 | 47.17 | 46.72 | 46.83 | 701 | -0.01(-0.03%) |
May 11, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 1 | -0.21(-0.45%) |
May 10, 2023 | 46.69 | 47.06 | 46.69 | 47.06 | 426 | +0.07(+0.15%) |
May 09, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 2 | -0.17(-0.36%) |
May 08, 2023 | 47.07 | 47.15 | 47.06 | 47.15 | 512 | -0.03(-0.05%) |
May 05, 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 101 | +0.80(+1.73%) |
May 04, 2023 | 46.30 | 46.43 | 46.30 | 46.38 | 2,348 | -0.49(-1.06%) |
May 03, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 0 | -0.20(-0.42%) |
May 02, 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 1 | -0.69(-1.44%) |
May 01, 2023 | 47.95 | 47.95 | 47.75 | 47.75 | 340 | +0.02(+0.05%) |
Apr 28, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 101 | +0.37(+0.78%) |
Apr 27, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 2 | +0.67(+1.44%) |
Apr 26, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 0 | -0.42(-0.89%) |
Apr 25, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 37 | -0.94(-1.96%) |
Apr 24, 2023 | 48.04 | 48.05 | 48.03 | 48.05 | 1,984 | +0.01(+0.03%) |
Apr 21, 2023 | 47.98 | 48.03 | 47.98 | 48.03 | 277 | +0.03(+0.06%) |
Apr 20, 2023 | 48.10 | 48.10 | 48.00 | 48.00 | 101 | -0.23(-0.48%) |
Apr 19, 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 0 | -0.02(-0.04%) |
Apr 18, 2023 | 48.23 | 48.27 | 48.23 | 48.26 | 935 | +0.11(+0.22%) |
Apr 17, 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 0 | +0.31(+0.64%) |
Apr 14, 2023 | 48.08 | 48.08 | 47.84 | 47.84 | 101 | -0.25(-0.52%) |
Apr 13, 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 0 | +0.44(+0.92%) |
Apr 12, 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 0 | -0.19(-0.39%) |
Apr 11, 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 0 | +0.40(+0.84%) |
Apr 10, 2023 | 47.10 | 47.44 | 47.10 | 47.44 | 277 | +0.37(+0.78%) |
Apr 06, 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 101 | +0.01(+0.01%) |
Apr 05, 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 11 | -0.40(-0.84%) |
Apr 04, 2023 | 47.47 | 47.47 | 47.47 | 47.47 | 2 | -0.70(-1.46%) |
Apr 03, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 99 | -0.14(-0.30%) |
Mar 31, 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 0 | +0.83(+1.75%) |
Mar 30, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 232 | +0.16(+0.33%) |
Mar 29, 2023 | 47.33 | 47.33 | 47.33 | 47.33 | 0 | +0.66(+1.42%) |
Mar 28, 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 10 | +0.04(+0.10%) |
Mar 27, 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 5 | +0.44(+0.95%) |
Mar 24, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 101 | +0.09(+0.19%) |
Mar 23, 2023 | 45.98 | 46.09 | 45.98 | 46.09 | 190 | -0.17(-0.36%) |
Mar 22, 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 1 | -1.00(-2.11%) |
Mar 21, 2023 | 47.21 | 47.26 | 47.20 | 47.26 | 846 | +0.85(+1.84%) |
Mar 20, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 0 | +0.58(+1.27%) |
Mar 17, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 101 | -0.87(-1.86%) |
Mar 16, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 0 | +0.77(+1.69%) |
Mar 15, 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 46 | -0.90(-1.93%) |
Mar 14, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 17 | +0.69(+1.50%) |
Mar 13, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 1 | -0.61(-1.30%) |
Mar 10, 2023 | 46.80 | 46.80 | 46.74 | 46.74 | 107 | -1.35(-2.81%) |
Mar 09, 2023 | 48.61 | 48.61 | 48.09 | 48.09 | 104 | -1.16(-2.35%) |
Mar 08, 2023 | 49.13 | 49.24 | 49.13 | 49.24 | 191 | +0.05(+0.10%) |
Mar 07, 2023 | 49.53 | 49.53 | 49.20 | 49.20 | 382 | -0.68(-1.35%) |
Mar 06, 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 0 | -0.38(-0.76%) |
Mar 03, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 101 | +0.75(+1.52%) |
Mar 02, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 103 | +0.35(+0.72%) |