Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.93 | 44.93 | 44.73 | 44.84 | 18,100 | +0.11(+0.24%) |
May 30, 2023 | 44.55 | 44.75 | 44.47 | 44.73 | 35,877 | +0.21(+0.47%) |
May 26, 2023 | 44.53 | 44.57 | 44.42 | 44.52 | 26,206 | +0.02(+0.04%) |
May 25, 2023 | 44.46 | 44.50 | 44.24 | 44.50 | 39,162 | +0.25(+0.56%) |
May 24, 2023 | 44.37 | 44.38 | 44.25 | 44.25 | 110,473 | -0.12(-0.26%) |
May 23, 2023 | 44.43 | 44.62 | 44.35 | 44.37 | 60,524 | -0.08(-0.19%) |
May 22, 2023 | 44.54 | 44.59 | 44.44 | 44.45 | 29,772 | -0.08(-0.17%) |
May 19, 2023 | 44.69 | 44.72 | 44.52 | 44.53 | 69,886 | -0.28(-0.62%) |
May 18, 2023 | 44.91 | 44.97 | 44.68 | 44.81 | 105,833 | -0.13(-0.30%) |
May 17, 2023 | 45.02 | 45.02 | 44.85 | 44.94 | 70,265 | +0.04(+0.09%) |
May 16, 2023 | 45.13 | 45.13 | 44.88 | 44.90 | 35,208 | -0.01(-0.02%) |
May 15, 2023 | 44.95 | 45.05 | 44.90 | 44.91 | 41,080 | -0.12(-0.28%) |
May 12, 2023 | 45.00 | 45.12 | 44.95 | 45.04 | 43,432 | +0.03(+0.06%) |
May 11, 2023 | 45.04 | 45.11 | 45.00 | 45.01 | 30,024 | +0.02(+0.04%) |
May 10, 2023 | 45.01 | 45.07 | 44.98 | 44.99 | 66,539 | +0.11(+0.26%) |
May 09, 2023 | 44.85 | 45.02 | 44.85 | 44.87 | 65,770 | +0.03(+0.06%) |
May 08, 2023 | 44.86 | 44.96 | 44.85 | 44.85 | 53,606 | -0.11(-0.26%) |
May 05, 2023 | 44.90 | 45.01 | 44.86 | 44.96 | 66,363 | +0.00(+0.00%) |
May 04, 2023 | 44.85 | 45.03 | 44.85 | 44.96 | 26,606 | +0.02(+0.04%) |
May 03, 2023 | 45.00 | 45.00 | 44.85 | 44.94 | 25,274 | +0.02(+0.04%) |
May 02, 2023 | 44.90 | 44.96 | 44.77 | 44.92 | 112,416 | +0.19(+0.43%) |
May 01, 2023 | 44.90 | 44.90 | 44.69 | 44.73 | 52,178 | -0.18(-0.41%) |
Apr 28, 2023 | 44.85 | 44.94 | 44.79 | 44.91 | 98,075 | +0.16(+0.36%) |
Apr 27, 2023 | 44.83 | 44.85 | 44.74 | 44.75 | 30,442 | -0.08(-0.18%) |
Apr 26, 2023 | 44.96 | 44.99 | 44.77 | 44.83 | 55,868 | -0.07(-0.16%) |
Apr 25, 2023 | 44.83 | 44.95 | 44.82 | 44.90 | 32,405 | +0.16(+0.36%) |
Apr 24, 2023 | 44.66 | 44.81 | 44.66 | 44.74 | 145,691 | +0.12(+0.28%) |
Apr 21, 2023 | 44.69 | 44.74 | 44.57 | 44.62 | 50,774 | -0.01(-0.02%) |
Apr 20, 2023 | 44.70 | 44.78 | 44.58 | 44.62 | 213,954 | +0.10(+0.24%) |
Apr 19, 2023 | 44.60 | 44.63 | 44.47 | 44.52 | 102,160 | -0.21(-0.47%) |
Apr 18, 2023 | 44.90 | 44.90 | 44.67 | 44.73 | 84,310 | -0.45(-0.99%) |
Apr 17, 2023 | 45.20 | 45.24 | 45.08 | 45.18 | 40,909 | +0.02(+0.04%) |
Apr 14, 2023 | 45.31 | 45.32 | 45.15 | 45.16 | 80,477 | -0.11(-0.24%) |
Apr 13, 2023 | 45.34 | 45.37 | 45.22 | 45.27 | 30,630 | -0.03(-0.07%) |
Apr 12, 2023 | 45.43 | 45.43 | 45.24 | 45.30 | 68,727 | +0.07(+0.16%) |
Apr 11, 2023 | 45.20 | 45.29 | 45.12 | 45.23 | 148,441 | +0.08(+0.18%) |
Apr 10, 2023 | 45.19 | 45.21 | 45.11 | 45.15 | 51,560 | -0.05(-0.11%) |
Apr 06, 2023 | 45.06 | 45.21 | 45.03 | 45.20 | 86,060 | +0.06(+0.13%) |
Apr 05, 2023 | 45.06 | 45.14 | 44.99 | 45.14 | 36,940 | +0.32(+0.72%) |
Apr 04, 2023 | 44.83 | 44.91 | 44.76 | 44.81 | 94,024 | +0.03(+0.06%) |
Apr 03, 2023 | 44.74 | 44.80 | 44.66 | 44.78 | 33,139 | +0.04(+0.09%) |
Mar 31, 2023 | 44.72 | 44.76 | 44.61 | 44.75 | 118,942 | +0.07(+0.15%) |
Mar 30, 2023 | 44.62 | 44.69 | 44.55 | 44.68 | 64,202 | +0.16(+0.36%) |
Mar 29, 2023 | 44.47 | 44.59 | 44.47 | 44.52 | 68,552 | +0.10(+0.21%) |
Mar 28, 2023 | 44.44 | 44.50 | 44.41 | 44.42 | 27,093 | +0.05(+0.11%) |
Mar 27, 2023 | 44.47 | 44.51 | 44.36 | 44.37 | 50,754 | -0.22(-0.49%) |
Mar 24, 2023 | 44.51 | 44.60 | 44.38 | 44.59 | 30,119 | +0.27(+0.61%) |
Mar 23, 2023 | 44.51 | 44.51 | 44.32 | 44.32 | 54,757 | -0.04(-0.09%) |
Mar 22, 2023 | 44.20 | 44.42 | 44.15 | 44.36 | 78,197 | +0.05(+0.11%) |
Mar 21, 2023 | 44.32 | 44.32 | 44.20 | 44.31 | 198,060 | +0.12(+0.28%) |
Mar 20, 2023 | 44.34 | 44.41 | 44.19 | 44.19 | 134,634 | -0.26(-0.58%) |
Mar 17, 2023 | 44.56 | 44.60 | 44.36 | 44.45 | 64,921 | +0.26(+0.58%) |
Mar 16, 2023 | 44.48 | 44.48 | 44.19 | 44.19 | 117,107 | -0.16(-0.36%) |
Mar 15, 2023 | 44.53 | 44.61 | 44.28 | 44.35 | 416,869 | +0.05(+0.11%) |
Mar 14, 2023 | 44.41 | 44.41 | 44.23 | 44.31 | 48,940 | -0.30(-0.68%) |
Mar 13, 2023 | 44.71 | 44.73 | 44.54 | 44.61 | 144,330 | +0.19(+0.43%) |
Mar 10, 2023 | 44.37 | 44.55 | 44.37 | 44.42 | 55,214 | +0.13(+0.30%) |
Mar 09, 2023 | 44.23 | 44.31 | 44.16 | 44.29 | 111,000 | +0.11(+0.26%) |
Mar 08, 2023 | 44.20 | 44.24 | 44.10 | 44.17 | 111,287 | +0.07(+0.15%) |
Mar 07, 2023 | 44.16 | 44.21 | 44.09 | 44.11 | 71,229 | -0.03(-0.06%) |
Mar 06, 2023 | 44.20 | 44.21 | 44.05 | 44.13 | 66,799 | -0.06(-0.13%) |
Mar 03, 2023 | 44.11 | 44.19 | 44.06 | 44.19 | 116,834 | +0.11(+0.26%) |
Mar 02, 2023 | 43.95 | 44.12 | 43.95 | 44.08 | 260,490 | -0.10(-0.24%) |