Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.38 | 44.51 | 44.28 | 44.39 | 3,178 | +0.01(+0.03%) |
May 27, 2022 | 44.50 | 44.50 | 44.30 | 44.38 | 2,232 | -0.03(-0.08%) |
May 26, 2022 | 44.47 | 44.47 | 44.29 | 44.41 | 4,897 | +0.17(+0.39%) |
May 25, 2022 | 44.30 | 44.30 | 44.17 | 44.24 | 14,339 | -0.07(-0.15%) |
May 24, 2022 | 44.18 | 44.33 | 44.16 | 44.30 | 6,319 | +0.10(+0.23%) |
May 23, 2022 | 44.17 | 44.29 | 44.06 | 44.20 | 17,106 | -0.00(-0.01%) |
May 20, 2022 | 44.23 | 44.23 | 44.16 | 44.21 | 1,366 | -0.06(-0.13%) |
May 19, 2022 | 44.36 | 44.36 | 44.27 | 44.27 | 1,691 | +0.01(+0.02%) |
May 18, 2022 | 44.26 | 44.33 | 44.21 | 44.26 | 2,920 | +0.00(+0.00%) |
May 17, 2022 | 44.31 | 44.31 | 44.22 | 44.26 | 2,139 | -0.09(-0.19%) |
May 16, 2022 | 44.41 | 44.41 | 44.27 | 44.34 | 4,813 | +0.02(+0.04%) |
May 13, 2022 | 44.21 | 44.43 | 44.21 | 44.32 | 11,938 | -0.23(-0.51%) |
May 12, 2022 | 44.27 | 44.69 | 44.27 | 44.55 | 18,614 | +0.20(+0.45%) |
May 11, 2022 | 44.32 | 44.35 | 44.32 | 44.35 | 573 | -0.04(-0.10%) |
May 10, 2022 | 44.36 | 44.49 | 44.36 | 44.39 | 902 | -0.08(-0.17%) |
May 09, 2022 | 44.47 | 44.58 | 44.36 | 44.47 | 3,633 | +0.06(+0.13%) |
May 06, 2022 | 44.40 | 44.41 | 44.31 | 44.41 | 1,817 | -0.07(-0.15%) |
May 05, 2022 | 44.40 | 44.48 | 44.39 | 44.48 | 1,760 | -0.02(-0.05%) |
May 04, 2022 | 44.30 | 44.62 | 44.28 | 44.50 | 6,557 | +0.07(+0.15%) |
May 03, 2022 | 44.55 | 44.55 | 44.36 | 44.44 | 2,160 | -0.01(-0.03%) |
May 02, 2022 | 44.40 | 44.56 | 44.34 | 44.45 | 3,700 | +0.01(+0.03%) |
Apr 29, 2022 | 44.20 | 44.53 | 44.20 | 44.44 | 10,946 | -0.13(-0.30%) |
Apr 28, 2022 | 44.47 | 44.67 | 44.47 | 44.57 | 3,155 | -0.02(-0.05%) |
Apr 27, 2022 | 44.72 | 44.72 | 44.50 | 44.60 | 5,156 | -0.01(-0.02%) |
Apr 26, 2022 | 44.64 | 44.72 | 44.52 | 44.61 | 3,217 | +0.02(+0.05%) |
Apr 25, 2022 | 44.52 | 44.69 | 44.52 | 44.58 | 4,256 | +0.09(+0.20%) |
Apr 22, 2022 | 44.42 | 44.59 | 44.40 | 44.50 | 4,237 | -0.07(-0.16%) |
Apr 21, 2022 | 44.69 | 44.72 | 44.49 | 44.57 | 4,045 | -0.09(-0.19%) |
Apr 20, 2022 | 44.72 | 44.72 | 44.61 | 44.65 | 5,194 | -0.00(-0.01%) |
Apr 19, 2022 | 44.78 | 44.78 | 44.55 | 44.66 | 4,817 | -0.08(-0.18%) |
Apr 18, 2022 | 44.62 | 44.74 | 44.74 | 44.74 | 1,404 | +0.00(+0.00%) |
Apr 14, 2022 | 44.65 | 44.81 | 44.64 | 44.74 | 4,938 | +0.04(+0.08%) |
Apr 13, 2022 | 44.76 | 44.88 | 44.68 | 44.70 | 2,846 | -0.07(-0.15%) |
Apr 12, 2022 | 44.81 | 44.85 | 44.77 | 44.77 | 3,383 | -0.02(-0.04%) |
Apr 11, 2022 | 44.72 | 44.86 | 44.71 | 44.79 | 2,462 | +0.01(+0.02%) |
Apr 08, 2022 | 44.79 | 44.79 | 44.70 | 44.78 | 4,602 | -0.06(-0.14%) |
Apr 07, 2022 | 44.79 | 44.90 | 44.79 | 44.84 | 2,206 | -0.04(-0.10%) |
Apr 06, 2022 | 44.72 | 44.90 | 44.67 | 44.89 | 7,616 | +0.03(+0.06%) |
Apr 05, 2022 | 44.99 | 44.99 | 44.75 | 44.86 | 3,218 | -0.01(-0.03%) |
Apr 04, 2022 | 44.77 | 44.97 | 44.76 | 44.87 | 5,613 | -0.02(-0.04%) |
Apr 01, 2022 | 44.83 | 45.00 | 44.77 | 44.89 | 6,186 | -0.02(-0.05%) |
Mar 31, 2022 | 44.95 | 45.03 | 44.79 | 44.92 | 5,521 | +0.08(+0.18%) |
Mar 30, 2022 | 44.93 | 44.97 | 44.77 | 44.84 | 9,471 | +0.12(+0.27%) |
Mar 29, 2022 | 44.74 | 44.88 | 44.72 | 44.72 | 11,183 | -0.06(-0.13%) |
Mar 28, 2022 | 44.77 | 44.85 | 44.73 | 44.77 | 2,476 | -0.08(-0.18%) |
Mar 25, 2022 | 44.92 | 44.94 | 44.76 | 44.85 | 5,583 | -0.04(-0.10%) |
Mar 24, 2022 | 44.82 | 45.00 | 44.79 | 44.90 | 2,755 | -0.02(-0.03%) |
Mar 23, 2022 | 44.92 | 45.01 | 44.81 | 44.91 | 19,421 | -0.03(-0.06%) |
Mar 22, 2022 | 44.85 | 45.07 | 44.85 | 44.94 | 11,420 | +0.12(+0.26%) |
Mar 21, 2022 | 45.00 | 45.02 | 44.82 | 44.82 | 4,317 | -0.28(-0.61%) |
Mar 18, 2022 | 45.00 | 45.10 | 44.96 | 45.10 | 4,505 | +0.19(+0.42%) |
Mar 17, 2022 | 44.79 | 44.98 | 44.79 | 44.91 | 5,416 | +0.04(+0.08%) |
Mar 16, 2022 | 44.93 | 44.93 | 44.76 | 44.88 | 2,144 | -0.09(-0.20%) |
Mar 15, 2022 | 44.97 | 44.97 | 44.97 | 44.97 | 875 | -0.08(-0.19%) |
Mar 14, 2022 | 45.07 | 45.13 | 44.96 | 45.05 | 5,879 | -0.10(-0.21%) |
Mar 11, 2022 | 45.22 | 45.22 | 45.08 | 45.15 | 5,174 | -0.02(-0.05%) |
Mar 10, 2022 | 45.14 | 45.26 | 45.06 | 45.17 | 4,333 | -0.06(-0.14%) |
Mar 09, 2022 | 45.13 | 45.26 | 45.12 | 45.23 | 1,996 | -0.13(-0.30%) |
Mar 08, 2022 | 45.30 | 45.42 | 45.25 | 45.37 | 6,660 | -0.04(-0.09%) |
Mar 07, 2022 | 45.50 | 45.54 | 45.36 | 45.41 | 2,479 | -0.12(-0.27%) |
Mar 04, 2022 | 45.54 | 45.57 | 45.54 | 45.54 | 3,053 | +0.09(+0.19%) |
Mar 03, 2022 | 45.48 | 45.52 | 45.44 | 45.45 | 5,367 | -0.09(-0.20%) |
Mar 02, 2022 | 45.46 | 45.58 | 45.46 | 45.54 | 4,892 | -0.14(-0.31%) |