Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 0 | -0.18(-0.40%) |
May 30, 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 0 | -0.22(-0.48%) |
May 26, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | -0.11(-0.24%) |
May 25, 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 0 | -0.54(-1.16%) |
May 24, 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 0 | -0.25(-0.53%) |
May 23, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 1 | -0.01(-0.03%) |
May 22, 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 0 | -0.01(-0.01%) |
May 19, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 0 | +0.06(+0.14%) |
May 18, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 1 | +0.20(+0.44%) |
May 17, 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 0 | +0.28(+0.59%) |
May 16, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 0 | -1.05(-2.21%) |
May 15, 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +0.20(+0.43%) |
May 12, 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.14(+0.30%) |
May 11, 2023 | 47.26 | 47.31 | 47.11 | 47.11 | 2,000 | -0.30(-0.62%) |
May 10, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | -0.21(-0.44%) |
May 09, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 0 | +0.20(+0.41%) |
May 08, 2023 | 47.41 | 47.41 | 47.41 | 47.41 | 0 | -0.25(-0.53%) |
May 05, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 0 | +0.96(+2.05%) |
May 04, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 0 | -0.02(-0.05%) |
May 03, 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 0 | -0.38(-0.80%) |
May 02, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 1 | -1.21(-2.50%) |
May 01, 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 0 | -0.02(-0.05%) |
Apr 28, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 0 | +0.55(+1.15%) |
Apr 27, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 3 | +0.40(+0.84%) |
Apr 26, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | -0.23(-0.49%) |
Apr 25, 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 1 | -0.56(-1.16%) |
Apr 24, 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 1 | +0.22(+0.47%) |
Apr 21, 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.09(+0.19%) |
Apr 20, 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 0 | -0.29(-0.60%) |
Apr 19, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 0 | -0.29(-0.60%) |
Apr 18, 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 0 | -0.12(-0.25%) |
Apr 17, 2023 | 48.58 | 48.58 | 48.58 | 48.58 | 0 | -0.20(-0.40%) |
Apr 14, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 0 | +0.09(+0.19%) |
Apr 13, 2023 | 48.69 | 48.69 | 48.69 | 48.69 | 0 | +0.30(+0.62%) |
Apr 12, 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 0 | +0.13(+0.26%) |
Apr 11, 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 0 | +0.37(+0.77%) |
Apr 10, 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 2 | +0.16(+0.34%) |
Apr 06, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 0 | -0.24(-0.50%) |
Apr 05, 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 10 | +0.38(+0.80%) |
Apr 04, 2023 | 47.59 | 47.59 | 47.59 | 47.59 | 0 | -0.33(-0.68%) |
Apr 03, 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 0 | +0.70(+1.48%) |
Mar 31, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 0 | +0.33(+0.71%) |
Mar 30, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 1 | +0.30(+0.64%) |
Mar 29, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 2 | +0.70(+1.52%) |
Mar 28, 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 1 | +0.38(+0.85%) |
Mar 27, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 1 | +0.61(+1.35%) |
Mar 24, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 0 | +0.33(+0.74%) |
Mar 23, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 0 | -0.51(-1.13%) |
Mar 22, 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 0 | -0.70(-1.54%) |
Mar 21, 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 0 | +0.65(+1.44%) |
Mar 20, 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 1 | +0.44(+0.99%) |
Mar 17, 2023 | 44.69 | 44.69 | 44.69 | 44.69 | 100 | -0.61(-1.35%) |
Mar 16, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 0 | +0.40(+0.90%) |
Mar 15, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 1 | -1.78(-3.82%) |
Mar 14, 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 1 | +0.16(+0.35%) |
Mar 13, 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 0 | -0.23(-0.48%) |
Mar 10, 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | -0.65(-1.37%) |
Mar 09, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 1 | -0.64(-1.32%) |
Mar 08, 2023 | 48.03 | 48.03 | 48.03 | 48.03 | 1 | -0.13(-0.28%) |
Mar 07, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 0 | -0.53(-1.08%) |
Mar 06, 2023 | 48.69 | 48.69 | 48.69 | 48.69 | 0 | -0.21(-0.42%) |
Mar 03, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 0 | +0.51(+1.05%) |
Mar 02, 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 0 | +0.60(+1.27%) |