Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.84 | 48.86 | 48.73 | 48.78 | 167,772 | -0.01(-0.02%) |
May 30, 2023 | 48.56 | 48.79 | 48.55 | 48.79 | 91,488 | +0.22(+0.45%) |
May 26, 2023 | 48.47 | 48.59 | 48.47 | 48.57 | 107,372 | +0.12(+0.24%) |
May 25, 2023 | 48.33 | 48.51 | 48.32 | 48.45 | 80,908 | +0.12(+0.25%) |
May 24, 2023 | 48.44 | 48.44 | 48.31 | 48.33 | 236,911 | -0.14(-0.28%) |
May 23, 2023 | 48.58 | 48.61 | 48.44 | 48.47 | 205,636 | -0.11(-0.22%) |
May 22, 2023 | 48.69 | 48.69 | 48.56 | 48.58 | 267,757 | -0.08(-0.16%) |
May 19, 2023 | 48.77 | 48.78 | 48.62 | 48.66 | 177,304 | -0.19(-0.39%) |
May 18, 2023 | 49.06 | 49.06 | 48.79 | 48.84 | 170,267 | -0.24(-0.48%) |
May 17, 2023 | 49.19 | 49.19 | 49.05 | 49.08 | 299,541 | -0.08(-0.16%) |
May 16, 2023 | 49.17 | 49.18 | 49.09 | 49.16 | 184,177 | -0.05(-0.10%) |
May 15, 2023 | 49.20 | 49.22 | 49.14 | 49.21 | 162,354 | +0.00(+0.01%) |
May 12, 2023 | 49.25 | 49.28 | 49.20 | 49.20 | 188,726 | -0.08(-0.16%) |
May 11, 2023 | 49.27 | 49.35 | 49.27 | 49.28 | 91,140 | -0.01(-0.02%) |
May 10, 2023 | 49.26 | 49.30 | 49.25 | 49.29 | 144,475 | +0.10(+0.20%) |
May 09, 2023 | 49.22 | 49.24 | 49.18 | 49.20 | 200,875 | +0.03(+0.06%) |
May 08, 2023 | 49.17 | 49.17 | 49.12 | 49.17 | 146,733 | -0.05(-0.10%) |
May 05, 2023 | 49.23 | 49.23 | 49.13 | 49.22 | 167,225 | +0.02(+0.05%) |
May 04, 2023 | 49.11 | 49.26 | 49.11 | 49.19 | 190,180 | +0.04(+0.09%) |
May 03, 2023 | 49.11 | 49.19 | 49.06 | 49.15 | 237,773 | +0.06(+0.12%) |
May 02, 2023 | 49.09 | 49.17 | 48.97 | 49.09 | 190,956 | +0.19(+0.40%) |
May 01, 2023 | 48.99 | 49.05 | 48.90 | 48.90 | 363,539 | -0.24(-0.48%) |
Apr 28, 2023 | 49.07 | 49.17 | 49.07 | 49.13 | 123,346 | +0.11(+0.23%) |
Apr 27, 2023 | 49.03 | 49.04 | 48.94 | 49.02 | 126,127 | -0.06(-0.12%) |
Apr 26, 2023 | 49.18 | 49.19 | 48.99 | 49.08 | 128,104 | -0.09(-0.19%) |
Apr 25, 2023 | 49.07 | 49.20 | 49.07 | 49.17 | 203,081 | +0.15(+0.31%) |
Apr 24, 2023 | 48.95 | 49.06 | 48.95 | 49.02 | 166,255 | +0.11(+0.22%) |
Apr 21, 2023 | 48.93 | 49.04 | 48.87 | 48.92 | 105,606 | -0.05(-0.10%) |
Apr 20, 2023 | 48.97 | 49.05 | 48.90 | 48.97 | 220,925 | +0.07(+0.14%) |
Apr 19, 2023 | 48.93 | 48.93 | 48.84 | 48.90 | 148,858 | -0.15(-0.31%) |
Apr 18, 2023 | 49.21 | 49.21 | 49.00 | 49.05 | 179,494 | -0.31(-0.63%) |
Apr 17, 2023 | 49.51 | 49.51 | 49.32 | 49.36 | 137,959 | -0.10(-0.20%) |
Apr 14, 2023 | 49.62 | 49.63 | 49.41 | 49.46 | 132,746 | -0.07(-0.14%) |
Apr 13, 2023 | 49.61 | 49.61 | 49.52 | 49.52 | 135,890 | -0.08(-0.17%) |
Apr 12, 2023 | 49.63 | 49.65 | 49.52 | 49.61 | 126,724 | +0.11(+0.23%) |
Apr 11, 2023 | 49.42 | 49.51 | 49.39 | 49.50 | 93,267 | +0.12(+0.25%) |
Apr 10, 2023 | 49.44 | 49.44 | 49.35 | 49.37 | 153,622 | -0.11(-0.21%) |
Apr 06, 2023 | 49.40 | 49.49 | 49.32 | 49.48 | 249,495 | +0.16(+0.33%) |
Apr 05, 2023 | 49.37 | 49.41 | 49.29 | 49.31 | 117,408 | +0.10(+0.20%) |
Apr 04, 2023 | 49.09 | 49.24 | 49.09 | 49.22 | 185,974 | +0.10(+0.20%) |
Apr 03, 2023 | 49.06 | 49.20 | 49.04 | 49.12 | 546,450 | -0.01(-0.01%) |
Mar 31, 2023 | 49.11 | 49.15 | 49.04 | 49.13 | 137,988 | +0.03(+0.07%) |
Mar 30, 2023 | 48.94 | 49.10 | 48.94 | 49.09 | 227,344 | +0.14(+0.30%) |
Mar 29, 2023 | 48.93 | 48.95 | 48.87 | 48.95 | 98,654 | +0.02(+0.04%) |
Mar 28, 2023 | 48.85 | 48.94 | 48.82 | 48.93 | 134,596 | +0.13(+0.28%) |
Mar 27, 2023 | 48.88 | 48.88 | 48.76 | 48.79 | 148,873 | -0.10(-0.21%) |
Mar 24, 2023 | 48.88 | 48.94 | 48.81 | 48.89 | 135,920 | +0.08(+0.17%) |
Mar 23, 2023 | 48.86 | 48.87 | 48.77 | 48.81 | 82,167 | +0.03(+0.06%) |
Mar 22, 2023 | 48.71 | 48.84 | 48.58 | 48.78 | 114,374 | +0.17(+0.36%) |
Mar 21, 2023 | 48.64 | 48.68 | 48.52 | 48.61 | 104,936 | +0.00(+0.00%) |
Mar 20, 2023 | 48.69 | 48.79 | 48.58 | 48.61 | 125,665 | -0.32(-0.65%) |
Mar 17, 2023 | 48.93 | 48.93 | 48.77 | 48.93 | 236,971 | +0.26(+0.53%) |
Mar 16, 2023 | 48.78 | 48.82 | 48.61 | 48.67 | 239,994 | -0.09(-0.18%) |
Mar 15, 2023 | 48.68 | 48.93 | 48.68 | 48.75 | 235,122 | +0.21(+0.42%) |
Mar 14, 2023 | 48.64 | 48.65 | 48.48 | 48.55 | 225,026 | -0.16(-0.33%) |
Mar 13, 2023 | 48.68 | 48.86 | 48.68 | 48.71 | 240,520 | +0.10(+0.21%) |
Mar 10, 2023 | 48.53 | 48.73 | 48.53 | 48.60 | 210,422 | +0.15(+0.31%) |
Mar 09, 2023 | 48.48 | 48.52 | 48.44 | 48.46 | 224,732 | +0.09(+0.18%) |
Mar 08, 2023 | 48.32 | 48.42 | 48.32 | 48.37 | 627,324 | -0.03(-0.06%) |
Mar 07, 2023 | 48.44 | 48.44 | 48.28 | 48.40 | 397,295 | +0.10(+0.20%) |
Mar 06, 2023 | 48.40 | 48.40 | 48.29 | 48.30 | 139,529 | -0.03(-0.06%) |
Mar 03, 2023 | 48.34 | 48.43 | 48.30 | 48.33 | 303,105 | +0.02(+0.04%) |
Mar 02, 2023 | 48.22 | 48.33 | 48.21 | 48.31 | 305,035 | +0.00(+0.00%) |