Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.81 | 44.83 | 44.74 | 44.79 | 69,058 | -0.36(-0.79%) |
May 27, 2022 | 45.15 | 45.15 | 45.04 | 45.15 | 79,695 | +0.13(+0.29%) |
May 26, 2022 | 45.06 | 45.21 | 44.98 | 45.02 | 87,635 | -0.01(-0.02%) |
May 25, 2022 | 45.01 | 45.07 | 44.95 | 45.03 | 144,052 | +0.08(+0.18%) |
May 24, 2022 | 44.73 | 45.00 | 44.73 | 44.95 | 364,541 | +0.31(+0.70%) |
May 23, 2022 | 44.74 | 44.81 | 44.62 | 44.64 | 121,331 | -0.13(-0.29%) |
May 20, 2022 | 44.66 | 44.87 | 44.66 | 44.77 | 113,279 | +0.16(+0.36%) |
May 19, 2022 | 44.68 | 44.73 | 44.58 | 44.60 | 571,828 | +0.11(+0.26%) |
May 18, 2022 | 44.28 | 44.54 | 44.28 | 44.49 | 101,043 | +0.10(+0.23%) |
May 17, 2022 | 44.33 | 44.48 | 44.33 | 44.39 | 90,715 | -0.21(-0.47%) |
May 16, 2022 | 44.45 | 44.66 | 44.45 | 44.60 | 262,189 | +0.21(+0.48%) |
May 13, 2022 | 44.41 | 44.46 | 44.36 | 44.39 | 127,739 | +0.06(+0.15%) |
May 12, 2022 | 44.43 | 44.66 | 44.32 | 44.32 | 140,679 | -0.08(-0.19%) |
May 11, 2022 | 44.18 | 44.44 | 44.17 | 44.41 | 105,652 | +0.06(+0.15%) |
May 10, 2022 | 44.30 | 44.48 | 44.30 | 44.34 | 128,816 | +0.18(+0.42%) |
May 09, 2022 | 43.89 | 44.16 | 43.89 | 44.16 | 147,661 | +0.21(+0.48%) |
May 06, 2022 | 43.95 | 44.09 | 43.92 | 43.95 | 64,982 | -0.11(-0.25%) |
May 05, 2022 | 44.30 | 44.34 | 43.96 | 44.06 | 1,172,294 | -0.37(-0.83%) |
May 04, 2022 | 44.03 | 44.43 | 44.02 | 44.43 | 115,016 | +0.29(+0.67%) |
May 03, 2022 | 44.17 | 44.27 | 44.08 | 44.13 | 245,537 | +0.06(+0.15%) |
May 02, 2022 | 44.13 | 44.15 | 44.06 | 44.07 | 96,037 | -0.28(-0.64%) |
Apr 29, 2022 | 44.28 | 44.46 | 44.28 | 44.35 | 349,540 | -0.14(-0.31%) |
Apr 28, 2022 | 44.50 | 44.60 | 44.45 | 44.49 | 106,726 | -0.12(-0.27%) |
Apr 27, 2022 | 44.62 | 44.67 | 44.55 | 44.61 | 528,856 | -0.03(-0.06%) |
Apr 26, 2022 | 44.69 | 44.73 | 44.58 | 44.63 | 143,465 | +0.16(+0.35%) |
Apr 25, 2022 | 44.35 | 44.59 | 44.35 | 44.48 | 174,890 | +0.27(+0.60%) |
Apr 22, 2022 | 44.17 | 44.30 | 44.17 | 44.21 | 141,089 | -0.06(-0.15%) |
Apr 21, 2022 | 44.44 | 44.44 | 44.19 | 44.28 | 1,129,325 | -0.17(-0.39%) |
Apr 20, 2022 | 44.38 | 44.48 | 44.17 | 44.45 | 274,566 | +0.15(+0.33%) |
Apr 19, 2022 | 44.39 | 44.49 | 44.30 | 44.30 | 155,949 | -0.16(-0.35%) |
Apr 18, 2022 | 44.60 | 44.63 | 44.45 | 44.46 | 381,066 | -0.25(-0.55%) |
Apr 14, 2022 | 44.95 | 44.95 | 44.69 | 44.71 | 142,491 | -0.32(-0.70%) |
Apr 13, 2022 | 44.95 | 45.12 | 44.95 | 45.02 | 297,703 | +0.09(+0.19%) |
Apr 12, 2022 | 44.98 | 45.09 | 44.91 | 44.94 | 376,064 | +0.15(+0.33%) |
Apr 11, 2022 | 44.72 | 44.84 | 44.72 | 44.79 | 333,957 | -0.26(-0.58%) |
Apr 08, 2022 | 45.05 | 45.12 | 44.98 | 45.05 | 959,041 | -0.11(-0.24%) |
Apr 07, 2022 | 45.21 | 45.26 | 45.16 | 45.16 | 101,880 | -0.05(-0.11%) |
Apr 06, 2022 | 45.08 | 45.23 | 45.08 | 45.21 | 41,666 | -0.15(-0.32%) |
Apr 05, 2022 | 45.58 | 45.58 | 45.28 | 45.36 | 164,968 | -0.29(-0.64%) |
Apr 04, 2022 | 45.64 | 45.66 | 45.58 | 45.65 | 51,979 | +0.06(+0.13%) |
Apr 01, 2022 | 45.54 | 45.63 | 45.52 | 45.59 | 95,125 | -0.18(-0.39%) |
Mar 31, 2022 | 45.82 | 45.84 | 45.77 | 45.77 | 158,311 | +0.07(+0.15%) |
Mar 30, 2022 | 45.58 | 45.73 | 45.58 | 45.71 | 104,280 | +0.09(+0.20%) |
Mar 29, 2022 | 45.52 | 45.64 | 45.52 | 45.61 | 292,120 | +0.22(+0.48%) |
Mar 28, 2022 | 45.38 | 45.45 | 45.36 | 45.39 | 67,555 | +0.06(+0.14%) |
Mar 25, 2022 | 45.64 | 45.67 | 45.32 | 45.33 | 184,673 | -0.45(-0.98%) |
Mar 24, 2022 | 45.85 | 45.86 | 45.78 | 45.78 | 85,860 | -0.17(-0.37%) |
Mar 23, 2022 | 45.83 | 45.95 | 45.83 | 45.95 | 40,537 | +0.17(+0.37%) |
Mar 22, 2022 | 45.85 | 45.85 | 45.73 | 45.78 | 188,481 | -0.10(-0.22%) |
Mar 21, 2022 | 46.16 | 46.17 | 45.85 | 45.88 | 69,338 | -0.41(-0.89%) |
Mar 18, 2022 | 46.21 | 46.44 | 46.21 | 46.29 | 39,211 | +0.05(+0.12%) |
Mar 17, 2022 | 46.23 | 46.27 | 46.21 | 46.24 | 55,772 | +0.06(+0.14%) |
Mar 16, 2022 | 46.23 | 46.26 | 46.07 | 46.17 | 45,244 | -0.08(-0.18%) |
Mar 15, 2022 | 46.34 | 46.37 | 46.23 | 46.26 | 56,915 | -0.03(-0.06%) |
Mar 14, 2022 | 46.48 | 46.48 | 46.28 | 46.28 | 40,624 | -0.40(-0.86%) |
Mar 11, 2022 | 46.70 | 46.71 | 46.65 | 46.69 | 45,327 | -0.02(-0.04%) |
Mar 10, 2022 | 46.76 | 46.78 | 46.65 | 46.70 | 40,362 | -0.16(-0.35%) |
Mar 09, 2022 | 46.84 | 46.90 | 46.76 | 46.87 | 86,340 | -0.07(-0.16%) |
Mar 08, 2022 | 46.92 | 46.97 | 46.91 | 46.94 | 76,168 | -0.17(-0.37%) |
Mar 07, 2022 | 47.14 | 47.22 | 47.12 | 47.12 | 52,704 | -0.11(-0.23%) |
Mar 04, 2022 | 47.18 | 47.29 | 47.18 | 47.23 | 48,341 | +0.17(+0.35%) |
Mar 03, 2022 | 46.94 | 47.06 | 46.94 | 47.06 | 101,515 | +0.05(+0.12%) |
Mar 02, 2022 | 47.27 | 47.28 | 47.01 | 47.01 | 197,066 | -0.27(-0.56%) |