Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.31 | 46.32 | 46.26 | 46.26 | 22,966 | -0.05(-0.11%) |
May 27, 2022 | 46.31 | 46.31 | 46.31 | 46.31 | 100 | +0.14(+0.30%) |
May 26, 2022 | 46.15 | 46.17 | 46.14 | 46.17 | 744 | +0.19(+0.41%) |
May 25, 2022 | 45.92 | 45.98 | 45.92 | 45.98 | 14,900 | +0.43(+0.95%) |
May 24, 2022 | 45.55 | 45.55 | 45.55 | 45.55 | 4 | +0.36(+0.80%) |
May 23, 2022 | 45.19 | 45.19 | 45.19 | 45.19 | 2 | +0.08(+0.17%) |
May 20, 2022 | 44.97 | 45.11 | 44.97 | 45.11 | 298 | +0.21(+0.48%) |
May 19, 2022 | 44.90 | 44.90 | 44.90 | 44.90 | 38 | +0.12(+0.26%) |
May 18, 2022 | 44.78 | 44.78 | 44.78 | 44.78 | 0 | -0.09(-0.19%) |
May 17, 2022 | 44.85 | 44.87 | 44.85 | 44.87 | 331 | -0.12(-0.27%) |
May 16, 2022 | 44.98 | 44.98 | 44.98 | 44.98 | 31 | -0.04(-0.08%) |
May 13, 2022 | 45.11 | 45.14 | 45.02 | 45.02 | 13,408 | -0.15(-0.34%) |
May 12, 2022 | 45.19 | 45.19 | 45.17 | 45.17 | 6,689 | -0.01(-0.01%) |
May 11, 2022 | 45.18 | 45.18 | 45.18 | 45.18 | 1 | -0.02(-0.05%) |
May 10, 2022 | 45.29 | 45.29 | 45.20 | 45.20 | 19,759 | -0.09(-0.20%) |
May 09, 2022 | 45.29 | 45.29 | 45.29 | 45.29 | 12 | -0.00(-0.01%) |
May 06, 2022 | 45.32 | 45.32 | 45.29 | 45.29 | 693 | -0.14(-0.30%) |
May 05, 2022 | 45.44 | 45.44 | 45.33 | 45.43 | 3,410 | -0.18(-0.39%) |
May 04, 2022 | 45.61 | 45.61 | 45.61 | 45.61 | 15 | +0.02(+0.04%) |
May 03, 2022 | 45.59 | 45.59 | 45.59 | 45.59 | 4 | +0.05(+0.11%) |
May 02, 2022 | 45.55 | 45.55 | 45.55 | 45.55 | 74 | -0.15(-0.32%) |
Apr 29, 2022 | 45.71 | 45.72 | 45.69 | 45.69 | 1,745 | -0.06(-0.14%) |
Apr 28, 2022 | 45.76 | 45.76 | 45.76 | 45.76 | 4 | -0.02(-0.05%) |
Apr 27, 2022 | 45.80 | 45.80 | 45.78 | 45.78 | 3,858 | -0.06(-0.13%) |
Apr 26, 2022 | 45.86 | 45.86 | 45.84 | 45.84 | 492 | +0.04(+0.08%) |
Apr 25, 2022 | 45.83 | 45.83 | 45.80 | 45.80 | 228 | -0.04(-0.08%) |
Apr 22, 2022 | 45.88 | 45.88 | 45.84 | 45.84 | 3,901 | -0.09(-0.20%) |
Apr 21, 2022 | 45.92 | 45.92 | 45.92 | 45.92 | 2 | -0.06(-0.14%) |
Apr 20, 2022 | 45.99 | 45.99 | 45.99 | 45.99 | 0 | +0.07(+0.16%) |
Apr 19, 2022 | 46.05 | 46.05 | 45.91 | 45.91 | 2,478 | -0.25(-0.54%) |
Apr 18, 2022 | 46.18 | 46.19 | 46.16 | 46.16 | 6,203 | -0.08(-0.18%) |
Apr 14, 2022 | 46.24 | 46.24 | 46.24 | 46.24 | 100 | -0.16(-0.34%) |
Apr 13, 2022 | 46.40 | 46.40 | 46.40 | 46.40 | 2 | -0.02(-0.04%) |
Apr 12, 2022 | 46.47 | 46.47 | 46.42 | 46.42 | 6,906 | -0.01(-0.02%) |
Apr 11, 2022 | 46.43 | 46.43 | 46.43 | 46.43 | 0 | -0.12(-0.25%) |
Apr 08, 2022 | 46.53 | 46.55 | 46.53 | 46.55 | 1,785 | -0.15(-0.32%) |
Apr 07, 2022 | 46.70 | 46.70 | 46.70 | 46.70 | 4 | -0.07(-0.16%) |
Apr 06, 2022 | 46.77 | 46.77 | 46.77 | 46.77 | 24 | -0.13(-0.28%) |
Apr 05, 2022 | 46.91 | 46.91 | 46.91 | 46.91 | 14 | -0.15(-0.31%) |
Apr 04, 2022 | 47.05 | 47.05 | 47.05 | 47.05 | 0 | +0.02(+0.04%) |
Apr 01, 2022 | 47.08 | 47.08 | 47.03 | 47.03 | 507 | -0.00(-0.01%) |
Mar 31, 2022 | 47.04 | 47.07 | 47.04 | 47.04 | 17,195 | +0.00(+0.00%) |
Mar 30, 2022 | 47.03 | 47.03 | 47.03 | 47.03 | 76 | +0.11(+0.23%) |
Mar 29, 2022 | 46.93 | 46.93 | 46.93 | 46.93 | 4 | -0.06(-0.14%) |
Mar 28, 2022 | 47.05 | 47.05 | 46.97 | 46.99 | 15,351 | -0.01(-0.03%) |
Mar 25, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | -0.13(-0.27%) |
Mar 24, 2022 | 47.15 | 47.15 | 47.13 | 47.13 | 701 | -0.11(-0.24%) |
Mar 23, 2022 | 47.28 | 47.28 | 47.22 | 47.24 | 628 | -0.06(-0.12%) |
Mar 22, 2022 | 47.34 | 47.34 | 47.30 | 47.30 | 803 | -0.07(-0.15%) |
Mar 21, 2022 | 47.47 | 47.47 | 47.37 | 47.37 | 4,472 | -0.21(-0.44%) |
Mar 18, 2022 | 47.61 | 47.61 | 47.58 | 47.58 | 4,476 | +0.04(+0.08%) |
Mar 17, 2022 | 47.54 | 47.54 | 47.54 | 47.54 | 0 | +0.06(+0.13%) |
Mar 16, 2022 | 47.52 | 47.52 | 47.48 | 47.48 | 9,991 | +0.05(+0.12%) |
Mar 15, 2022 | 47.45 | 47.45 | 47.42 | 47.42 | 4,804 | -0.11(-0.24%) |
Mar 14, 2022 | 47.54 | 47.54 | 47.54 | 47.54 | 3,735 | -0.27(-0.56%) |
Mar 11, 2022 | 47.87 | 47.91 | 47.81 | 47.81 | 1,912 | -0.10(-0.21%) |
Mar 10, 2022 | 47.91 | 47.91 | 47.91 | 47.91 | 5 | -0.14(-0.29%) |
Mar 09, 2022 | 48.05 | 48.05 | 48.05 | 48.05 | 67 | -0.01(-0.01%) |
Mar 08, 2022 | 48.08 | 48.08 | 48.05 | 48.05 | 272 | -0.24(-0.50%) |
Mar 07, 2022 | 48.30 | 48.30 | 48.30 | 48.30 | 23 | -0.09(-0.19%) |
Mar 04, 2022 | 48.37 | 48.40 | 48.36 | 48.38 | 14,569 | -0.02(-0.04%) |
Mar 03, 2022 | 48.50 | 48.50 | 48.41 | 48.41 | 11,719 | -0.09(-0.19%) |
Mar 02, 2022 | 48.50 | 48.50 | 48.50 | 48.50 | 57 | -0.10(-0.20%) |