Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.85 | 43.85 | 43.71 | 43.83 | 356,703 | -0.26(-0.59%) |
May 27, 2022 | 44.06 | 44.15 | 44.05 | 44.09 | 302,518 | +0.13(+0.29%) |
May 26, 2022 | 43.95 | 44.04 | 43.87 | 43.96 | 520,648 | +0.00(+0.00%) |
May 25, 2022 | 43.88 | 43.99 | 43.80 | 43.96 | 917,326 | +0.11(+0.25%) |
May 24, 2022 | 43.66 | 43.91 | 43.63 | 43.85 | 502,869 | +0.29(+0.66%) |
May 23, 2022 | 43.60 | 43.70 | 43.54 | 43.57 | 426,353 | -0.17(-0.38%) |
May 20, 2022 | 43.60 | 43.76 | 43.56 | 43.73 | 556,409 | +0.22(+0.51%) |
May 19, 2022 | 43.71 | 43.71 | 43.50 | 43.51 | 593,739 | +0.07(+0.17%) |
May 18, 2022 | 43.26 | 43.52 | 43.26 | 43.44 | 512,719 | +0.08(+0.19%) |
May 17, 2022 | 43.40 | 43.48 | 43.35 | 43.35 | 585,813 | -0.30(-0.70%) |
May 16, 2022 | 43.61 | 43.74 | 43.60 | 43.66 | 778,573 | +0.13(+0.30%) |
May 13, 2022 | 43.58 | 43.65 | 43.51 | 43.53 | 678,820 | -0.17(-0.38%) |
May 12, 2022 | 43.70 | 43.81 | 43.68 | 43.70 | 677,163 | +0.06(+0.15%) |
May 11, 2022 | 43.31 | 43.66 | 43.31 | 43.63 | 1,022,115 | +0.18(+0.40%) |
May 10, 2022 | 43.52 | 43.64 | 43.42 | 43.46 | 4,167,454 | +0.14(+0.32%) |
May 09, 2022 | 43.16 | 43.40 | 43.15 | 43.32 | 749,869 | +0.12(+0.28%) |
May 06, 2022 | 43.18 | 43.40 | 43.17 | 43.20 | 994,811 | -0.21(-0.49%) |
May 05, 2022 | 43.50 | 43.58 | 43.22 | 43.41 | 1,431,111 | -0.37(-0.84%) |
May 04, 2022 | 43.56 | 43.81 | 43.42 | 43.78 | 671,011 | +0.22(+0.51%) |
May 03, 2022 | 43.75 | 43.83 | 43.56 | 43.56 | 1,499,674 | -0.06(-0.13%) |
May 02, 2022 | 43.68 | 43.70 | 43.54 | 43.61 | 1,020,129 | -0.20(-0.46%) |
Apr 29, 2022 | 43.89 | 44.03 | 43.80 | 43.82 | 382,478 | -0.25(-0.56%) |
Apr 28, 2022 | 44.16 | 44.16 | 44.00 | 44.06 | 644,831 | -0.12(-0.27%) |
Apr 27, 2022 | 44.21 | 44.29 | 44.13 | 44.18 | 885,332 | -0.04(-0.08%) |
Apr 26, 2022 | 44.18 | 44.27 | 44.12 | 44.22 | 2,536,361 | +0.22(+0.50%) |
Apr 25, 2022 | 43.96 | 44.13 | 43.96 | 44.00 | 1,899,268 | +0.29(+0.65%) |
Apr 22, 2022 | 43.75 | 43.88 | 43.70 | 43.71 | 778,634 | -0.15(-0.34%) |
Apr 21, 2022 | 44.05 | 44.09 | 43.76 | 43.86 | 976,899 | -0.42(-0.95%) |
Apr 20, 2022 | 44.06 | 44.28 | 43.96 | 44.28 | 632,596 | +0.45(+1.03%) |
Apr 19, 2022 | 43.96 | 44.07 | 43.82 | 43.83 | 644,776 | -0.40(-0.91%) |
Apr 18, 2022 | 44.16 | 44.31 | 44.16 | 44.23 | 543,705 | -0.05(-0.10%) |
Apr 14, 2022 | 44.55 | 44.57 | 44.27 | 44.28 | 849,814 | -0.30(-0.68%) |
Apr 13, 2022 | 44.65 | 44.77 | 44.58 | 44.58 | 1,305,761 | -0.01(-0.02%) |
Apr 12, 2022 | 44.56 | 44.69 | 44.52 | 44.59 | 562,480 | +0.22(+0.50%) |
Apr 11, 2022 | 44.45 | 44.51 | 44.34 | 44.37 | 662,136 | -0.25(-0.56%) |
Apr 08, 2022 | 44.69 | 44.74 | 44.56 | 44.62 | 685,556 | -0.17(-0.37%) |
Apr 07, 2022 | 44.84 | 44.92 | 44.73 | 44.79 | 1,835,986 | -0.12(-0.27%) |
Apr 06, 2022 | 44.81 | 45.01 | 44.74 | 44.91 | 817,118 | -0.17(-0.37%) |
Apr 05, 2022 | 45.27 | 45.40 | 45.06 | 45.07 | 650,171 | -0.40(-0.89%) |
Apr 04, 2022 | 45.47 | 45.53 | 45.37 | 45.48 | 659,396 | -0.06(-0.14%) |
Apr 01, 2022 | 45.28 | 45.59 | 45.27 | 45.54 | 731,592 | -0.06(-0.12%) |
Mar 31, 2022 | 45.60 | 45.67 | 45.56 | 45.60 | 617,263 | +0.03(+0.07%) |
Mar 30, 2022 | 45.40 | 45.58 | 45.39 | 45.56 | 3,646,325 | +0.05(+0.11%) |
Mar 29, 2022 | 45.30 | 45.51 | 45.30 | 45.51 | 950,296 | +0.25(+0.55%) |
Mar 28, 2022 | 45.20 | 45.34 | 45.20 | 45.26 | 952,078 | +0.04(+0.08%) |
Mar 25, 2022 | 45.44 | 45.46 | 45.20 | 45.23 | 577,840 | -0.37(-0.81%) |
Mar 24, 2022 | 45.56 | 45.65 | 45.51 | 45.60 | 665,123 | -0.09(-0.20%) |
Mar 23, 2022 | 45.57 | 45.70 | 45.52 | 45.69 | 978,687 | +0.17(+0.38%) |
Mar 22, 2022 | 45.61 | 45.61 | 45.51 | 45.51 | 626,203 | -0.22(-0.48%) |
Mar 21, 2022 | 45.94 | 45.94 | 45.71 | 45.73 | 522,512 | -0.39(-0.84%) |
Mar 18, 2022 | 46.01 | 46.21 | 46.01 | 46.12 | 519,239 | +0.09(+0.20%) |
Mar 17, 2022 | 46.00 | 46.11 | 45.97 | 46.03 | 939,537 | +0.05(+0.10%) |
Mar 16, 2022 | 45.91 | 46.01 | 45.72 | 45.98 | 521,382 | +0.06(+0.12%) |
Mar 15, 2022 | 46.07 | 46.12 | 45.87 | 45.93 | 482,515 | +0.13(+0.28%) |
Mar 14, 2022 | 46.06 | 46.11 | 45.80 | 45.80 | 561,556 | -0.54(-1.17%) |
Mar 11, 2022 | 46.40 | 46.43 | 46.31 | 46.34 | 387,133 | -0.04(-0.08%) |
Mar 10, 2022 | 46.44 | 46.30 | 46.38 | 480,219 | -0.26(-0.55%) | |
Mar 09, 2022 | 46.63 | 46.70 | 46.58 | 46.63 | 822,003 | -0.08(-0.18%) |
Mar 08, 2022 | 46.84 | 46.87 | 46.68 | 46.72 | 984,025 | -0.25(-0.53%) |
Mar 07, 2022 | 47.06 | 47.20 | 46.96 | 46.96 | 553,547 | -0.30(-0.64%) |
Mar 04, 2022 | 47.25 | 47.35 | 47.19 | 47.27 | 336,078 | +0.20(+0.43%) |
Mar 03, 2022 | 47.01 | 47.13 | 46.95 | 47.06 | 651,621 | +0.14(+0.29%) |
Mar 02, 2022 | 47.31 | 47.31 | 46.93 | 46.93 | 477,296 | -0.50(-1.05%) |