Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.08 | 45.09 | 44.97 | 45.03 | 2,863 | -0.22(-0.48%) |
May 27, 2022 | 45.21 | 45.28 | 45.19 | 45.25 | 15,576 | +0.11(+0.24%) |
May 26, 2022 | 45.20 | 45.20 | 45.09 | 45.14 | 9,108 | +0.08(+0.18%) |
May 25, 2022 | 45.00 | 45.08 | 44.98 | 45.06 | 8,049 | +0.17(+0.38%) |
May 24, 2022 | 44.77 | 44.89 | 44.77 | 44.89 | 30,554 | +0.29(+0.66%) |
May 23, 2022 | 44.65 | 44.68 | 44.56 | 44.59 | 9,785 | -0.08(-0.18%) |
May 20, 2022 | 44.65 | 44.68 | 44.62 | 44.67 | 18,375 | +0.06(+0.13%) |
May 19, 2022 | 44.67 | 44.73 | 44.59 | 44.62 | 18,143 | +0.11(+0.24%) |
May 18, 2022 | 44.41 | 44.54 | 44.41 | 44.51 | 18,058 | +0.02(+0.05%) |
May 17, 2022 | 44.54 | 44.57 | 44.49 | 44.49 | 6,642 | -0.20(-0.44%) |
May 16, 2022 | 44.71 | 44.74 | 44.66 | 44.69 | 5,984 | +0.08(+0.17%) |
May 13, 2022 | 44.69 | 44.69 | 44.59 | 44.61 | 13,725 | -0.09(-0.21%) |
May 12, 2022 | 44.72 | 44.81 | 44.69 | 44.70 | 27,446 | +0.04(+0.08%) |
May 11, 2022 | 44.56 | 44.72 | 44.53 | 44.66 | 14,552 | +0.04(+0.08%) |
May 10, 2022 | 44.71 | 44.76 | 44.62 | 44.63 | 14,440 | +0.08(+0.19%) |
May 09, 2022 | 44.42 | 44.58 | 44.40 | 44.54 | 29,229 | +0.12(+0.26%) |
May 06, 2022 | 44.47 | 44.54 | 44.43 | 44.43 | 40,959 | -0.15(-0.33%) |
May 05, 2022 | 44.72 | 44.72 | 44.45 | 44.58 | 31,026 | -0.27(-0.60%) |
May 04, 2022 | 44.56 | 44.88 | 44.49 | 44.85 | 16,880 | +0.27(+0.60%) |
May 03, 2022 | 44.66 | 44.67 | 44.57 | 44.58 | 14,407 | +0.06(+0.14%) |
May 02, 2022 | 44.53 | 44.55 | 44.47 | 44.52 | 35,767 | -0.10(-0.23%) |
Apr 29, 2022 | 44.64 | 44.72 | 44.59 | 44.62 | 18,444 | -0.19(-0.43%) |
Apr 28, 2022 | 44.81 | 44.82 | 44.73 | 44.82 | 18,370 | -0.04(-0.09%) |
Apr 27, 2022 | 45.02 | 45.04 | 44.85 | 44.86 | 34,206 | -0.19(-0.41%) |
Apr 26, 2022 | 45.15 | 45.15 | 44.99 | 45.04 | 13,963 | +0.10(+0.23%) |
Apr 25, 2022 | 44.93 | 45.04 | 44.93 | 44.94 | 43,885 | +0.20(+0.45%) |
Apr 22, 2022 | 44.57 | 44.76 | 44.57 | 44.74 | 14,705 | -0.01(-0.02%) |
Apr 21, 2022 | 44.96 | 44.96 | 44.66 | 44.75 | 13,607 | -0.28(-0.62%) |
Apr 20, 2022 | 44.98 | 45.14 | 44.98 | 45.02 | 20,432 | +0.15(+0.33%) |
Apr 19, 2022 | 45.13 | 45.13 | 44.87 | 44.88 | 26,584 | -0.23(-0.51%) |
Apr 18, 2022 | 45.22 | 45.22 | 45.11 | 45.11 | 22,192 | -0.14(-0.32%) |
Apr 14, 2022 | 45.46 | 45.46 | 45.24 | 45.25 | 12,846 | -0.24(-0.54%) |
Apr 13, 2022 | 45.50 | 45.52 | 45.44 | 45.49 | 23,540 | +0.09(+0.20%) |
Apr 12, 2022 | 45.40 | 45.51 | 45.40 | 45.40 | 21,951 | +0.17(+0.37%) |
Apr 11, 2022 | 45.27 | 45.32 | 45.20 | 45.24 | 5,715 | -0.16(-0.35%) |
Apr 08, 2022 | 45.49 | 45.49 | 45.39 | 45.39 | 74,917 | -0.18(-0.40%) |
Apr 07, 2022 | 45.59 | 45.67 | 45.56 | 45.58 | 77,094 | -0.01(-0.02%) |
Apr 06, 2022 | 45.50 | 45.68 | 45.47 | 45.58 | 300,463 | -0.13(-0.27%) |
Apr 05, 2022 | 45.99 | 45.99 | 45.70 | 45.71 | 31,209 | -0.34(-0.73%) |
Apr 04, 2022 | 45.99 | 46.05 | 45.95 | 46.05 | 25,575 | +0.07(+0.15%) |
Apr 01, 2022 | 45.88 | 46.04 | 45.87 | 45.98 | 23,161 | -0.08(-0.16%) |
Mar 31, 2022 | 46.08 | 46.15 | 46.05 | 46.05 | 37,417 | +0.01(+0.02%) |
Mar 30, 2022 | 45.92 | 46.05 | 45.92 | 46.05 | 10,521 | +0.07(+0.15%) |
Mar 29, 2022 | 45.84 | 46.02 | 45.84 | 45.98 | 19,491 | +0.21(+0.46%) |
Mar 28, 2022 | 45.73 | 45.79 | 45.70 | 45.77 | 33,249 | +0.04(+0.08%) |
Mar 25, 2022 | 45.87 | 45.87 | 45.68 | 45.73 | 44,254 | -0.24(-0.53%) |
Mar 24, 2022 | 45.90 | 45.98 | 45.83 | 45.98 | 21,909 | +0.00(+0.00%) |
Mar 23, 2022 | 45.98 | 46.00 | 45.94 | 45.98 | 19,000 | -0.01(-0.03%) |
Mar 22, 2022 | 46.00 | 46.04 | 45.92 | 45.99 | 32,807 | -0.03(-0.07%) |
Mar 21, 2022 | 46.20 | 46.23 | 46.02 | 46.02 | 11,174 | -0.32(-0.70%) |
Mar 18, 2022 | 46.28 | 46.36 | 46.25 | 46.35 | 31,222 | +0.06(+0.13%) |
Mar 17, 2022 | 46.25 | 46.30 | 46.25 | 46.29 | 4,543 | +0.23(+0.50%) |
Mar 16, 2022 | 46.12 | 46.15 | 45.91 | 46.05 | 42,038 | +0.04(+0.10%) |
Mar 15, 2022 | 46.10 | 46.10 | 45.96 | 46.01 | 17,312 | +0.03(+0.07%) |
Mar 14, 2022 | 46.13 | 46.14 | 45.97 | 45.98 | 72,831 | -0.35(-0.76%) |
Mar 11, 2022 | 46.39 | 46.49 | 46.18 | 46.33 | 81,384 | -0.06(-0.13%) |
Mar 10, 2022 | 46.48 | 46.48 | 46.26 | 46.39 | 68,683 | -0.20(-0.42%) |
Mar 09, 2022 | 46.54 | 46.63 | 46.54 | 46.59 | 10,765 | +0.00(+0.01%) |
Mar 08, 2022 | 46.63 | 46.65 | 46.57 | 46.58 | 6,290 | -0.26(-0.56%) |
Mar 07, 2022 | 46.97 | 47.02 | 46.82 | 46.84 | 23,885 | -0.26(-0.54%) |
Mar 04, 2022 | 47.20 | 47.22 | 47.09 | 47.10 | 17,813 | +0.02(+0.04%) |
Mar 03, 2022 | 47.07 | 47.12 | 47.04 | 47.08 | 15,136 | +0.05(+0.10%) |
Mar 02, 2022 | 47.22 | 47.22 | 47.03 | 47.03 | 5,043 | -0.35(-0.74%) |