Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.72 | 45.80 | 45.68 | 45.80 | 66,569 | -0.11(-0.25%) |
May 27, 2022 | 45.86 | 46.03 | 45.84 | 45.91 | 143,200 | +0.09(+0.21%) |
May 26, 2022 | 45.82 | 45.97 | 45.79 | 45.82 | 95,088 | -0.11(-0.25%) |
May 25, 2022 | 45.99 | 46.02 | 45.85 | 45.93 | 65,369 | +0.25(+0.56%) |
May 24, 2022 | 45.79 | 45.99 | 45.68 | 45.68 | 59,779 | +0.23(+0.50%) |
May 23, 2022 | 45.74 | 45.83 | 45.44 | 45.45 | 153,195 | -0.32(-0.70%) |
May 20, 2022 | 45.57 | 45.90 | 45.50 | 45.77 | 78,318 | +0.17(+0.37%) |
May 19, 2022 | 45.69 | 45.74 | 45.43 | 45.60 | 63,580 | +0.07(+0.14%) |
May 18, 2022 | 45.49 | 45.63 | 45.36 | 45.53 | 55,316 | +0.15(+0.33%) |
May 17, 2022 | 45.52 | 45.52 | 45.29 | 45.38 | 307,655 | -0.38(-0.82%) |
May 16, 2022 | 45.62 | 45.80 | 45.62 | 45.76 | 51,464 | +0.16(+0.34%) |
May 13, 2022 | 45.61 | 45.68 | 45.55 | 45.60 | 51,916 | -0.18(-0.38%) |
May 12, 2022 | 45.74 | 45.83 | 45.65 | 45.78 | 32,109 | +0.12(+0.27%) |
May 11, 2022 | 45.45 | 45.68 | 45.39 | 45.66 | 67,529 | +0.14(+0.31%) |
May 10, 2022 | 45.59 | 45.61 | 45.38 | 45.52 | 87,651 | -0.18(-0.39%) |
May 09, 2022 | 45.40 | 45.71 | 45.40 | 45.69 | 40,337 | +0.22(+0.48%) |
May 06, 2022 | 45.30 | 45.48 | 45.26 | 45.48 | 103,814 | +0.01(+0.02%) |
May 05, 2022 | 45.44 | 45.50 | 45.23 | 45.47 | 103,237 | -0.23(-0.49%) |
May 04, 2022 | 45.48 | 45.89 | 45.33 | 45.69 | 45,121 | +0.21(+0.46%) |
May 03, 2022 | 45.22 | 45.55 | 45.22 | 45.49 | 261,747 | +0.02(+0.04%) |
May 02, 2022 | 45.65 | 45.65 | 45.41 | 45.47 | 37,332 | -0.35(-0.77%) |
Apr 29, 2022 | 45.53 | 45.90 | 45.53 | 45.82 | 112,461 | -0.03(-0.06%) |
Apr 28, 2022 | 45.95 | 45.95 | 45.68 | 45.85 | 104,887 | -0.05(-0.10%) |
Apr 27, 2022 | 46.01 | 46.05 | 45.78 | 45.90 | 229,638 | -0.20(-0.43%) |
Apr 26, 2022 | 46.01 | 46.20 | 46.00 | 46.09 | 372,148 | +0.19(+0.41%) |
Apr 25, 2022 | 45.90 | 45.98 | 45.84 | 45.91 | 72,639 | +0.18(+0.39%) |
Apr 22, 2022 | 45.70 | 45.73 | 45.58 | 45.73 | 117,009 | +0.03(+0.06%) |
Apr 21, 2022 | 45.85 | 45.85 | 45.46 | 45.70 | 99,977 | -0.09(-0.21%) |
Apr 20, 2022 | 45.77 | 45.90 | 45.58 | 45.79 | 492,939 | +0.03(+0.06%) |
Apr 19, 2022 | 46.21 | 46.36 | 45.75 | 45.76 | 144,087 | -0.24(-0.53%) |
Apr 18, 2022 | 46.02 | 46.06 | 45.94 | 46.01 | 150,570 | -0.08(-0.16%) |
Apr 14, 2022 | 46.21 | 46.21 | 45.99 | 46.08 | 154,271 | -0.23(-0.49%) |
Apr 13, 2022 | 46.34 | 46.43 | 46.22 | 46.31 | 230,856 | +0.05(+0.10%) |
Apr 12, 2022 | 46.13 | 46.28 | 46.09 | 46.26 | 124,677 | +0.37(+0.80%) |
Apr 11, 2022 | 45.98 | 46.07 | 45.86 | 45.90 | 216,241 | -0.21(-0.45%) |
Apr 08, 2022 | 46.18 | 46.18 | 45.97 | 46.10 | 46,091 | -0.13(-0.28%) |
Apr 07, 2022 | 46.29 | 46.37 | 46.18 | 46.23 | 115,574 | -0.07(-0.14%) |
Apr 06, 2022 | 46.20 | 46.42 | 46.17 | 46.30 | 138,148 | -0.03(-0.06%) |
Apr 05, 2022 | 46.54 | 46.54 | 46.26 | 46.33 | 88,622 | -0.30(-0.64%) |
Apr 04, 2022 | 46.66 | 46.66 | 46.54 | 46.63 | 97,818 | +0.07(+0.14%) |
Apr 01, 2022 | 46.49 | 46.79 | 46.45 | 46.56 | 535,103 | -0.14(-0.31%) |
Mar 31, 2022 | 46.76 | 46.79 | 46.70 | 46.71 | 52,226 | +0.02(+0.04%) |
Mar 30, 2022 | 46.53 | 46.74 | 46.50 | 46.69 | 66,587 | +0.07(+0.14%) |
Mar 29, 2022 | 46.47 | 46.65 | 46.41 | 46.62 | 71,522 | +0.21(+0.44%) |
Mar 28, 2022 | 46.31 | 46.47 | 46.31 | 46.41 | 51,044 | +0.12(+0.26%) |
Mar 25, 2022 | 46.56 | 46.61 | 46.28 | 46.29 | 93,273 | -0.43(-0.92%) |
Mar 24, 2022 | 46.73 | 46.82 | 46.69 | 46.72 | 89,860 | -0.08(-0.18%) |
Mar 23, 2022 | 46.73 | 46.84 | 46.65 | 46.81 | 79,820 | +0.16(+0.34%) |
Mar 22, 2022 | 46.69 | 46.72 | 46.56 | 46.65 | 106,327 | -0.04(-0.08%) |
Mar 21, 2022 | 46.98 | 47.03 | 46.59 | 46.69 | 71,496 | -0.51(-1.07%) |
Mar 18, 2022 | 47.16 | 47.23 | 47.10 | 47.19 | 85,704 | +0.10(+0.22%) |
Mar 17, 2022 | 47.13 | 47.21 | 47.06 | 47.09 | 42,805 | -0.05(-0.10%) |
Mar 16, 2022 | 47.27 | 47.27 | 46.92 | 47.14 | 100,545 | -0.13(-0.28%) |
Mar 15, 2022 | 47.46 | 47.46 | 47.20 | 47.27 | 37,966 | +0.03(+0.06%) |
Mar 14, 2022 | 47.43 | 47.43 | 47.23 | 47.24 | 31,919 | -0.29(-0.61%) |
Mar 11, 2022 | 47.59 | 47.61 | 47.50 | 47.53 | 34,691 | -0.09(-0.19%) |
Mar 10, 2022 | 47.67 | 47.68 | 47.50 | 47.62 | 33,375 | -0.20(-0.42%) |
Mar 09, 2022 | 47.85 | 47.88 | 47.76 | 47.82 | 27,223 | -0.11(-0.23%) |
Mar 08, 2022 | 48.05 | 48.07 | 47.91 | 47.93 | 27,986 | -0.14(-0.29%) |
Mar 07, 2022 | 48.22 | 48.24 | 48.05 | 48.07 | 45,200 | -0.15(-0.31%) |
Mar 04, 2022 | 48.13 | 48.45 | 48.13 | 48.22 | 101,159 | +0.23(+0.49%) |
Mar 03, 2022 | 47.89 | 48.05 | 47.87 | 47.99 | 101,375 | +0.01(+0.02%) |
Mar 02, 2022 | 48.33 | 48.33 | 47.98 | 47.98 | 59,394 | -0.52(-1.06%) |