Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.19 | 46.21 | 46.19 | 46.21 | 2,095,435 | +0.05(+0.12%) |
May 27, 2022 | 46.19 | 46.20 | 46.15 | 46.15 | 2,236,985 | -0.04(-0.08%) |
May 26, 2022 | 46.19 | 46.21 | 46.19 | 46.19 | 1,974,435 | +0.01(+0.02%) |
May 25, 2022 | 46.20 | 46.21 | 46.18 | 46.18 | 1,865,838 | -0.03(-0.06%) |
May 24, 2022 | 46.22 | 46.22 | 46.20 | 46.21 | 2,577,654 | +0.01(+0.02%) |
May 23, 2022 | 46.21 | 46.21 | 46.20 | 46.20 | 1,879,861 | -0.02(-0.04%) |
May 20, 2022 | 46.20 | 46.22 | 46.20 | 46.22 | 3,203,054 | +0.00(+0.00%) |
May 19, 2022 | 46.21 | 46.22 | 46.20 | 46.22 | 5,483,227 | +0.01(+0.02%) |
May 18, 2022 | 46.22 | 46.22 | 46.21 | 46.21 | 1,669,524 | -0.02(-0.04%) |
May 17, 2022 | 46.21 | 46.23 | 46.20 | 46.23 | 2,922,188 | +0.03(+0.06%) |
May 16, 2022 | 46.21 | 46.21 | 46.20 | 46.20 | 3,245,472 | -0.02(-0.04%) |
May 13, 2022 | 46.22 | 46.23 | 46.21 | 46.22 | 2,135,539 | +0.01(+0.02%) |
May 12, 2022 | 46.22 | 46.23 | 46.21 | 46.21 | 2,446,485 | -0.01(-0.02%) |
May 11, 2022 | 46.21 | 46.22 | 46.20 | 46.22 | 2,842,774 | +0.01(+0.02%) |
May 10, 2022 | 46.21 | 46.22 | 46.20 | 46.21 | 1,562,141 | +0.00(+0.00%) |
May 09, 2022 | 46.21 | 46.22 | 46.20 | 46.21 | 4,768,747 | -0.02(-0.04%) |
May 06, 2022 | 46.22 | 46.23 | 46.20 | 46.23 | 2,633,893 | +0.03(+0.06%) |
May 05, 2022 | 46.22 | 46.22 | 46.20 | 46.20 | 3,733,855 | -0.01(-0.02%) |
May 04, 2022 | 46.20 | 46.22 | 46.19 | 46.21 | 2,087,463 | +0.00(+0.00%) |
May 03, 2022 | 46.21 | 46.22 | 46.20 | 46.21 | 3,278,008 | -0.03(-0.06%) |
May 02, 2022 | 46.22 | 46.23 | 46.21 | 46.23 | 8,555,360 | +0.02(+0.04%) |
Apr 29, 2022 | 46.21 | 46.22 | 46.20 | 46.22 | 2,171,086 | +0.00(+0.00%) |
Apr 28, 2022 | 46.20 | 46.22 | 46.19 | 46.22 | 3,222,875 | +0.02(+0.04%) |
Apr 27, 2022 | 46.21 | 46.21 | 46.20 | 46.20 | 2,992,903 | -0.01(-0.02%) |
Apr 26, 2022 | 46.20 | 46.21 | 46.20 | 46.21 | 1,507,399 | +0.01(+0.02%) |
Apr 25, 2022 | 46.21 | 46.21 | 46.19 | 46.20 | 2,002,964 | -0.01(-0.02%) |
Apr 22, 2022 | 46.19 | 46.21 | 46.19 | 46.21 | 3,671,958 | +0.01(+0.02%) |
Apr 21, 2022 | 46.18 | 46.20 | 46.17 | 46.20 | 925,336 | +0.01(+0.02%) |
Apr 20, 2022 | 46.19 | 46.20 | 46.17 | 46.19 | 2,497,905 | +0.02(+0.04%) |
Apr 19, 2022 | 46.17 | 46.19 | 46.16 | 46.17 | 1,391,029 | +0.00(+0.00%) |
Apr 18, 2022 | 46.17 | 46.17 | 46.16 | 46.17 | 1,484,615 | +0.01(+0.02%) |
Apr 14, 2022 | 46.15 | 46.17 | 46.15 | 46.16 | 1,189,991 | -0.02(-0.04%) |
Apr 13, 2022 | 46.16 | 46.18 | 46.16 | 46.18 | 3,993,261 | +0.02(+0.04%) |
Apr 12, 2022 | 46.17 | 46.17 | 46.16 | 46.16 | 990,267 | +0.00(+0.00%) |
Apr 11, 2022 | 46.17 | 46.17 | 46.15 | 46.16 | 1,812,112 | +0.00(+0.00%) |
Apr 08, 2022 | 46.15 | 46.16 | 46.14 | 46.16 | 1,929,375 | +0.00(+0.00%) |
Apr 07, 2022 | 46.14 | 46.16 | 46.13 | 46.16 | 1,243,059 | +0.02(+0.04%) |
Apr 06, 2022 | 46.14 | 46.15 | 46.13 | 46.14 | 3,376,733 | +0.01(+0.02%) |
Apr 05, 2022 | 46.13 | 46.14 | 46.12 | 46.13 | 1,939,460 | -0.01(-0.02%) |
Apr 04, 2022 | 46.11 | 46.14 | 46.11 | 46.14 | 1,875,235 | +0.02(+0.04%) |
Apr 01, 2022 | 46.11 | 46.12 | 46.11 | 46.12 | 2,997,937 | +0.01(+0.02%) |
Mar 31, 2022 | 46.11 | 46.12 | 46.11 | 46.11 | 2,028,020 | +0.00(+0.00%) |
Mar 30, 2022 | 46.11 | 46.12 | 46.10 | 46.11 | 1,014,630 | +0.03(+0.06%) |
Mar 29, 2022 | 46.11 | 46.12 | 46.09 | 46.09 | 2,583,862 | -0.03(-0.06%) |
Mar 28, 2022 | 46.11 | 46.11 | 46.10 | 46.11 | 3,561,879 | +0.02(+0.04%) |
Mar 25, 2022 | 46.10 | 46.11 | 46.09 | 46.10 | 1,641,571 | -0.02(-0.04%) |
Mar 24, 2022 | 46.11 | 46.11 | 46.10 | 46.11 | 844,982 | -0.01(-0.02%) |
Mar 23, 2022 | 46.11 | 46.12 | 46.09 | 46.12 | 1,623,713 | +0.02(+0.04%) |
Mar 22, 2022 | 46.11 | 46.11 | 46.09 | 46.11 | 1,504,834 | +0.02(+0.04%) |
Mar 21, 2022 | 46.11 | 46.11 | 46.09 | 46.09 | 559,555 | -0.02(-0.04%) |
Mar 18, 2022 | 46.11 | 46.11 | 46.09 | 46.11 | 390,087 | +0.00(+0.00%) |
Mar 17, 2022 | 46.11 | 46.11 | 46.09 | 46.11 | 329,923 | +0.00(+0.00%) |
Mar 16, 2022 | 46.11 | 46.11 | 46.09 | 46.11 | 604,447 | +0.00(+0.00%) |
Mar 15, 2022 | 46.11 | 46.11 | 46.09 | 46.11 | 369,234 | +0.00(+0.00%) |
Mar 14, 2022 | 46.09 | 46.11 | 46.09 | 46.11 | 757,733 | +0.02(+0.04%) |
Mar 11, 2022 | 46.11 | 46.11 | 46.09 | 46.09 | 831,219 | +0.00(+0.00%) |
Mar 10, 2022 | 46.11 | 46.11 | 46.09 | 46.09 | 603,788 | -0.02(-0.04%) |
Mar 09, 2022 | 46.09 | 46.11 | 46.09 | 46.11 | 558,690 | -0.02(-0.04%) |
Mar 08, 2022 | 46.11 | 46.12 | 46.09 | 46.12 | 1,868,969 | +0.02(+0.04%) |
Mar 07, 2022 | 46.11 | 46.11 | 46.09 | 46.11 | 761,030 | +0.00(+0.00%) |
Mar 04, 2022 | 46.11 | 46.11 | 46.09 | 46.11 | 289,037 | +0.00(+0.00%) |
Mar 03, 2022 | 46.11 | 46.11 | 46.09 | 46.11 | 903,250 | +0.00(+0.00%) |
Mar 02, 2022 | 46.11 | 46.12 | 46.09 | 46.11 | 1,553,970 | +0.00(+0.00%) |