Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.76 | 45.85 | 45.73 | 45.76 | 201,471 | +0.03(+0.07%) |
May 30, 2023 | 45.58 | 45.73 | 45.55 | 45.73 | 148,425 | +0.18(+0.40%) |
May 26, 2023 | 45.51 | 45.55 | 45.42 | 45.55 | 101,222 | +0.12(+0.26%) |
May 25, 2023 | 45.35 | 45.46 | 45.35 | 45.43 | 179,013 | +0.11(+0.24%) |
May 24, 2023 | 45.45 | 45.45 | 45.30 | 45.32 | 132,620 | -0.11(-0.24%) |
May 23, 2023 | 45.60 | 45.60 | 45.43 | 45.43 | 134,913 | -0.07(-0.15%) |
May 22, 2023 | 45.64 | 45.64 | 45.44 | 45.50 | 190,584 | -0.18(-0.39%) |
May 19, 2023 | 45.74 | 45.77 | 45.56 | 45.68 | 118,744 | -0.17(-0.37%) |
May 18, 2023 | 46.00 | 46.06 | 45.81 | 45.85 | 155,711 | -0.26(-0.56%) |
May 17, 2023 | 46.15 | 46.16 | 46.08 | 46.11 | 164,646 | -0.06(-0.13%) |
May 16, 2023 | 46.20 | 46.20 | 46.13 | 46.17 | 176,915 | -0.02(-0.04%) |
May 15, 2023 | 46.25 | 46.25 | 46.18 | 46.19 | 77,896 | -0.01(-0.02%) |
May 12, 2023 | 46.34 | 46.38 | 46.20 | 46.20 | 102,283 | -0.20(-0.43%) |
May 11, 2023 | 46.45 | 46.45 | 46.35 | 46.40 | 95,102 | +0.02(+0.04%) |
May 10, 2023 | 46.32 | 46.42 | 46.32 | 46.38 | 184,832 | +0.15(+0.32%) |
May 09, 2023 | 46.30 | 46.33 | 46.23 | 46.23 | 148,259 | -0.05(-0.11%) |
May 08, 2023 | 46.36 | 46.36 | 46.26 | 46.28 | 160,966 | -0.10(-0.22%) |
May 05, 2023 | 46.37 | 46.42 | 46.34 | 46.38 | 124,065 | -0.02(-0.04%) |
May 04, 2023 | 46.39 | 46.47 | 46.37 | 46.40 | 399,825 | +0.02(+0.04%) |
May 03, 2023 | 46.36 | 46.38 | 46.27 | 46.38 | 205,762 | +0.11(+0.24%) |
May 02, 2023 | 46.27 | 46.35 | 46.17 | 46.27 | 368,730 | +0.17(+0.37%) |
May 01, 2023 | 46.17 | 46.21 | 46.10 | 46.10 | 370,460 | -0.19(-0.41%) |
Apr 28, 2023 | 46.23 | 46.35 | 46.23 | 46.29 | 123,795 | +0.16(+0.35%) |
Apr 27, 2023 | 46.26 | 46.26 | 46.13 | 46.13 | 157,653 | -0.10(-0.22%) |
Apr 26, 2023 | 46.38 | 46.40 | 46.21 | 46.23 | 131,529 | -0.21(-0.45%) |
Apr 25, 2023 | 46.33 | 46.45 | 46.33 | 46.44 | 88,036 | +0.15(+0.32%) |
Apr 24, 2023 | 46.24 | 46.29 | 46.20 | 46.29 | 88,358 | +0.13(+0.28%) |
Apr 21, 2023 | 46.21 | 46.22 | 46.10 | 46.16 | 152,803 | -0.07(-0.15%) |
Apr 20, 2023 | 46.20 | 46.25 | 46.18 | 46.23 | 186,929 | +0.07(+0.15%) |
Apr 19, 2023 | 46.07 | 46.20 | 46.07 | 46.16 | 166,649 | -0.20(-0.43%) |
Apr 18, 2023 | 46.44 | 46.44 | 46.32 | 46.36 | 210,106 | -0.27(-0.58%) |
Apr 17, 2023 | 46.75 | 46.75 | 46.62 | 46.63 | 104,988 | -0.05(-0.11%) |
Apr 14, 2023 | 46.83 | 46.85 | 46.68 | 46.68 | 129,211 | -0.19(-0.41%) |
Apr 13, 2023 | 46.84 | 46.91 | 46.81 | 46.87 | 256,543 | +0.01(+0.02%) |
Apr 12, 2023 | 46.89 | 46.89 | 46.78 | 46.86 | 131,346 | +0.11(+0.24%) |
Apr 11, 2023 | 46.75 | 46.78 | 46.69 | 46.75 | 155,285 | +0.08(+0.17%) |
Apr 10, 2023 | 46.67 | 46.68 | 46.59 | 46.67 | 195,201 | +0.00(+0.00%) |
Apr 06, 2023 | 46.60 | 46.73 | 46.60 | 46.67 | 178,508 | +0.06(+0.13%) |
Apr 05, 2023 | 46.62 | 46.70 | 46.57 | 46.61 | 194,130 | +0.19(+0.41%) |
Apr 04, 2023 | 46.41 | 46.53 | 46.37 | 46.42 | 392,004 | +0.01(+0.02%) |
Apr 03, 2023 | 46.32 | 46.45 | 46.29 | 46.41 | 151,333 | -0.06(-0.13%) |
Mar 31, 2023 | 46.45 | 46.50 | 46.36 | 46.47 | 123,652 | +0.09(+0.19%) |
Mar 30, 2023 | 46.29 | 46.44 | 46.29 | 46.38 | 166,675 | +0.09(+0.19%) |
Mar 29, 2023 | 46.29 | 46.32 | 46.25 | 46.29 | 267,662 | -0.01(-0.02%) |
Mar 28, 2023 | 46.20 | 46.30 | 46.20 | 46.30 | 166,116 | +0.05(+0.11%) |
Mar 27, 2023 | 46.27 | 46.29 | 46.18 | 46.25 | 257,821 | -0.07(-0.15%) |
Mar 24, 2023 | 46.34 | 46.34 | 46.19 | 46.32 | 181,021 | +0.11(+0.24%) |
Mar 23, 2023 | 46.19 | 46.30 | 46.13 | 46.21 | 182,063 | +0.02(+0.04%) |
Mar 22, 2023 | 45.99 | 46.25 | 45.93 | 46.19 | 261,211 | +0.34(+0.74%) |
Mar 21, 2023 | 46.06 | 46.06 | 45.83 | 45.85 | 440,352 | -0.14(-0.30%) |
Mar 20, 2023 | 46.22 | 46.22 | 45.97 | 45.99 | 182,895 | -0.22(-0.48%) |
Mar 17, 2023 | 46.26 | 46.28 | 46.14 | 46.21 | 470,571 | +0.18(+0.39%) |
Mar 16, 2023 | 46.16 | 46.16 | 45.94 | 46.03 | 298,883 | -0.07(-0.15%) |
Mar 15, 2023 | 46.03 | 46.23 | 46.01 | 46.10 | 196,943 | +0.30(+0.66%) |
Mar 14, 2023 | 45.77 | 45.84 | 45.62 | 45.80 | 428,236 | +0.00(+0.00%) |
Mar 13, 2023 | 45.84 | 46.08 | 45.74 | 45.80 | 167,653 | +0.17(+0.37%) |
Mar 10, 2023 | 45.66 | 45.82 | 45.58 | 45.63 | 256,940 | +0.16(+0.35%) |
Mar 09, 2023 | 45.48 | 45.62 | 45.46 | 45.47 | 296,248 | +0.10(+0.22%) |
Mar 08, 2023 | 45.45 | 45.47 | 45.34 | 45.37 | 243,144 | -0.06(-0.13%) |
Mar 07, 2023 | 45.44 | 45.51 | 45.30 | 45.43 | 287,615 | -0.02(-0.04%) |
Mar 06, 2023 | 45.46 | 45.46 | 45.37 | 45.45 | 287,975 | +0.04(+0.09%) |
Mar 03, 2023 | 45.36 | 45.42 | 45.32 | 45.41 | 277,298 | +0.08(+0.18%) |
Mar 02, 2023 | 45.19 | 45.33 | 45.19 | 45.33 | 878,205 | -0.02(-0.04%) |