Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.18 | 46.60 | 46.18 | 46.58 | 19,813 | +0.06(+0.13%) |
May 30, 2023 | 46.45 | 46.52 | 46.45 | 46.52 | 9,233 | +0.15(+0.32%) |
May 26, 2023 | 46.32 | 46.41 | 46.30 | 46.37 | 16,124 | +0.02(+0.04%) |
May 25, 2023 | 46.39 | 46.45 | 46.35 | 46.35 | 23,539 | -0.19(-0.40%) |
May 24, 2023 | 46.56 | 46.57 | 46.47 | 46.54 | 17,166 | -0.03(-0.07%) |
May 23, 2023 | 46.55 | 46.57 | 46.48 | 46.57 | 10,189 | -0.01(-0.02%) |
May 22, 2023 | 46.48 | 46.59 | 46.48 | 46.58 | 9,004 | +0.02(+0.04%) |
May 19, 2023 | 46.59 | 46.63 | 46.50 | 46.56 | 36,672 | -0.02(-0.05%) |
May 18, 2023 | 46.67 | 46.67 | 46.56 | 46.58 | 18,425 | -0.13(-0.27%) |
May 17, 2023 | 46.83 | 46.83 | 46.67 | 46.71 | 20,141 | -0.06(-0.13%) |
May 16, 2023 | 46.75 | 46.80 | 46.72 | 46.77 | 29,542 | -0.08(-0.16%) |
May 15, 2023 | 46.78 | 46.89 | 46.78 | 46.85 | 17,754 | -0.02(-0.04%) |
May 12, 2023 | 46.98 | 47.00 | 46.83 | 46.87 | 4,542 | -0.12(-0.25%) |
May 11, 2023 | 47.09 | 47.09 | 46.97 | 46.98 | 14,580 | +0.06(+0.12%) |
May 10, 2023 | 46.89 | 46.93 | 46.85 | 46.93 | 5,825 | +0.15(+0.32%) |
May 09, 2023 | 46.76 | 46.80 | 46.75 | 46.78 | 7,761 | -0.02(-0.04%) |
May 08, 2023 | 46.60 | 46.84 | 46.60 | 46.80 | 7,971 | -0.10(-0.21%) |
May 05, 2023 | 46.95 | 46.95 | 46.85 | 46.89 | 12,976 | -0.13(-0.28%) |
May 04, 2023 | 46.93 | 47.13 | 46.93 | 47.02 | 8,324 | +0.07(+0.15%) |
May 03, 2023 | 46.87 | 46.95 | 46.87 | 46.95 | 11,735 | +0.13(+0.27%) |
May 02, 2023 | 46.70 | 46.86 | 46.70 | 46.82 | 9,953 | +0.14(+0.30%) |
May 01, 2023 | 46.75 | 46.75 | 46.66 | 46.68 | 16,407 | -0.07(-0.16%) |
Apr 28, 2023 | 46.75 | 46.79 | 46.72 | 46.76 | 52,074 | +0.08(+0.16%) |
Apr 27, 2023 | 46.98 | 47.00 | 46.67 | 46.68 | 12,184 | -0.11(-0.24%) |
Apr 26, 2023 | 46.78 | 46.88 | 46.75 | 46.80 | 9,867 | -0.07(-0.15%) |
Apr 25, 2023 | 46.70 | 46.89 | 46.70 | 46.87 | 11,962 | +0.22(+0.46%) |
Apr 24, 2023 | 46.73 | 46.73 | 46.60 | 46.65 | 5,868 | +0.05(+0.11%) |
Apr 21, 2023 | 46.59 | 46.69 | 46.57 | 46.60 | 25,330 | +0.01(+0.02%) |
Apr 20, 2023 | 46.55 | 46.62 | 46.55 | 46.59 | 38,535 | +0.09(+0.19%) |
Apr 19, 2023 | 46.53 | 46.54 | 46.46 | 46.50 | 12,093 | -0.07(-0.14%) |
Apr 18, 2023 | 46.56 | 46.59 | 46.53 | 46.57 | 28,950 | +0.02(+0.05%) |
Apr 17, 2023 | 46.51 | 46.56 | 46.49 | 46.55 | 8,201 | -0.06(-0.14%) |
Apr 14, 2023 | 46.62 | 46.64 | 46.58 | 46.61 | 8,631 | -0.13(-0.27%) |
Apr 13, 2023 | 46.75 | 46.76 | 46.71 | 46.74 | 32,059 | +0.07(+0.16%) |
Apr 12, 2023 | 46.65 | 46.70 | 46.59 | 46.67 | 12,505 | +0.07(+0.15%) |
Apr 11, 2023 | 46.60 | 46.62 | 46.59 | 46.59 | 5,411 | -0.02(-0.04%) |
Apr 10, 2023 | 46.49 | 46.65 | 46.49 | 46.61 | 5,879 | -0.20(-0.42%) |
Apr 06, 2023 | 46.81 | 46.85 | 46.76 | 46.81 | 12,320 | -0.03(-0.07%) |
Apr 05, 2023 | 46.86 | 46.96 | 46.84 | 46.84 | 9,973 | +0.08(+0.16%) |
Apr 04, 2023 | 46.48 | 46.78 | 46.48 | 46.77 | 14,721 | +0.10(+0.22%) |
Apr 03, 2023 | 46.43 | 46.67 | 46.43 | 46.67 | 15,793 | +0.17(+0.37%) |
Mar 31, 2023 | 46.45 | 46.49 | 46.38 | 46.49 | 23,573 | +0.12(+0.25%) |
Mar 30, 2023 | 46.32 | 46.40 | 46.32 | 46.38 | 11,795 | +0.02(+0.04%) |
Mar 29, 2023 | 46.21 | 46.36 | 46.21 | 46.36 | 7,027 | +0.03(+0.06%) |
Mar 28, 2023 | 46.59 | 46.59 | 46.28 | 46.33 | 9,154 | -0.08(-0.17%) |
Mar 27, 2023 | 46.41 | 46.53 | 46.40 | 46.40 | 9,309 | -0.21(-0.45%) |
Mar 24, 2023 | 46.79 | 46.79 | 46.59 | 46.62 | 7,947 | -0.02(-0.05%) |
Mar 23, 2023 | 46.50 | 46.64 | 46.48 | 46.64 | 12,095 | +0.14(+0.30%) |
Mar 22, 2023 | 46.27 | 46.50 | 46.15 | 46.50 | 15,768 | +0.42(+0.91%) |
Mar 21, 2023 | 45.94 | 46.29 | 45.90 | 46.08 | 50,078 | -0.23(-0.50%) |
Mar 20, 2023 | 46.33 | 46.39 | 46.25 | 46.31 | 29,502 | -0.10(-0.21%) |
Mar 17, 2023 | 46.30 | 46.42 | 46.30 | 46.40 | 3,985 | +0.28(+0.60%) |
Mar 16, 2023 | 46.42 | 46.42 | 46.13 | 46.13 | 7,735 | -0.20(-0.43%) |
Mar 15, 2023 | 46.31 | 46.40 | 46.22 | 46.33 | 11,612 | +0.19(+0.41%) |
Mar 14, 2023 | 46.08 | 46.19 | 46.04 | 46.14 | 9,256 | -0.17(-0.37%) |
Mar 13, 2023 | 46.14 | 46.51 | 46.14 | 46.31 | 10,209 | +0.26(+0.57%) |
Mar 10, 2023 | 46.02 | 46.07 | 45.94 | 46.05 | 68,215 | +0.29(+0.63%) |
Mar 09, 2023 | 45.72 | 45.82 | 45.72 | 45.76 | 13,974 | +0.13(+0.29%) |
Mar 08, 2023 | 45.69 | 45.73 | 45.62 | 45.63 | 7,578 | -0.12(-0.27%) |
Mar 07, 2023 | 45.80 | 45.80 | 45.70 | 45.75 | 42,414 | -0.02(-0.04%) |
Mar 06, 2023 | 45.83 | 45.84 | 45.76 | 45.77 | 7,842 | -0.04(-0.08%) |
Mar 03, 2023 | 45.75 | 45.81 | 45.74 | 45.81 | 25,126 | +0.11(+0.25%) |
Mar 02, 2023 | 45.72 | 45.73 | 45.66 | 45.70 | 8,556 | -0.05(-0.10%) |