Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.15 | 44.23 | 44.15 | 44.20 | 14,160 | -0.00(-0.00%) |
May 27, 2022 | 44.24 | 44.24 | 44.20 | 44.20 | 3,135 | +0.20(+0.44%) |
May 26, 2022 | 44.03 | 44.03 | 44.01 | 44.01 | 721 | +0.26(+0.59%) |
May 25, 2022 | 43.74 | 43.77 | 43.74 | 43.75 | 799 | +0.31(+0.72%) |
May 24, 2022 | 43.42 | 43.46 | 43.42 | 43.44 | 9,659 | +0.32(+0.74%) |
May 23, 2022 | 43.08 | 43.12 | 43.04 | 43.12 | 24,847 | +0.04(+0.10%) |
May 20, 2022 | 42.99 | 43.07 | 42.99 | 43.07 | 5,246 | +0.19(+0.44%) |
May 19, 2022 | 42.88 | 42.88 | 42.88 | 42.88 | 96 | +0.12(+0.29%) |
May 18, 2022 | 42.84 | 42.85 | 42.76 | 42.76 | 8,208 | -0.06(-0.15%) |
May 17, 2022 | 42.82 | 42.84 | 42.82 | 42.82 | 1,709 | -0.14(-0.33%) |
May 16, 2022 | 42.99 | 42.99 | 42.97 | 42.97 | 1,686 | +0.01(+0.02%) |
May 13, 2022 | 42.98 | 42.98 | 42.96 | 42.96 | 3,866 | -0.10(-0.22%) |
May 12, 2022 | 43.13 | 43.14 | 43.03 | 43.05 | 15,463 | +0.00(+0.00%) |
May 11, 2022 | 43.11 | 43.11 | 43.05 | 43.05 | 6,136 | -0.04(-0.10%) |
May 10, 2022 | 43.24 | 43.24 | 43.09 | 43.09 | 7,480 | -0.12(-0.29%) |
May 09, 2022 | 43.25 | 43.29 | 43.18 | 43.22 | 44,483 | +0.02(+0.06%) |
May 06, 2022 | 43.26 | 43.26 | 43.18 | 43.19 | 14,534 | -0.17(-0.38%) |
May 05, 2022 | 43.32 | 43.38 | 43.18 | 43.36 | 37,844 | -0.10(-0.23%) |
May 04, 2022 | 43.41 | 43.54 | 43.37 | 43.46 | 67,873 | +0.03(+0.08%) |
May 03, 2022 | 43.46 | 43.49 | 43.43 | 43.43 | 3,852 | +0.00(+0.01%) |
May 02, 2022 | 43.44 | 43.46 | 43.40 | 43.42 | 38,009 | -0.09(-0.20%) |
Apr 29, 2022 | 43.50 | 43.54 | 43.50 | 43.51 | 5,354 | -0.02(-0.05%) |
Apr 28, 2022 | 43.50 | 43.55 | 43.50 | 43.53 | 1,070 | -0.06(-0.13%) |
Apr 27, 2022 | 43.61 | 43.61 | 43.55 | 43.59 | 28,860 | -0.05(-0.11%) |
Apr 26, 2022 | 43.67 | 43.67 | 43.57 | 43.64 | 68,146 | -0.04(-0.09%) |
Apr 25, 2022 | 43.70 | 43.71 | 43.67 | 43.67 | 2,938 | +0.01(+0.02%) |
Apr 22, 2022 | 43.72 | 43.72 | 43.61 | 43.67 | 11,787 | -0.04(-0.09%) |
Apr 21, 2022 | 43.70 | 43.70 | 43.67 | 43.70 | 44,459 | -0.04(-0.10%) |
Apr 20, 2022 | 43.72 | 43.77 | 43.71 | 43.75 | 5,824 | +0.07(+0.16%) |
Apr 19, 2022 | 43.83 | 43.83 | 43.67 | 43.67 | 6,968 | -0.23(-0.53%) |
Apr 18, 2022 | 44.00 | 44.00 | 43.91 | 43.91 | 30,412 | -0.08(-0.17%) |
Apr 14, 2022 | 43.98 | 43.98 | 43.98 | 43.98 | 497 | -0.14(-0.31%) |
Apr 13, 2022 | 44.20 | 44.21 | 44.12 | 44.12 | 33,450 | -0.04(-0.10%) |
Apr 12, 2022 | 44.22 | 44.22 | 44.17 | 44.17 | 29,827 | -0.02(-0.06%) |
Apr 11, 2022 | 44.27 | 44.27 | 44.19 | 44.19 | 281 | -0.09(-0.21%) |
Apr 08, 2022 | 44.31 | 44.32 | 44.29 | 44.29 | 61,463 | -0.09(-0.20%) |
Apr 07, 2022 | 44.43 | 44.45 | 44.32 | 44.37 | 19,781 | -0.08(-0.19%) |
Apr 06, 2022 | 44.50 | 44.50 | 44.40 | 44.46 | 3,186 | -0.15(-0.34%) |
Apr 05, 2022 | 44.71 | 44.71 | 44.56 | 44.61 | 1,251 | -0.15(-0.34%) |
Apr 04, 2022 | 44.75 | 44.78 | 44.75 | 44.76 | 757 | +0.06(+0.13%) |
Apr 01, 2022 | 44.73 | 44.73 | 44.70 | 44.70 | 171 | -0.00(-0.01%) |
Mar 31, 2022 | 44.76 | 44.77 | 44.68 | 44.71 | 7,374 | +0.01(+0.02%) |
Mar 30, 2022 | 44.60 | 44.70 | 44.60 | 44.70 | 6,488 | +0.10(+0.21%) |
Mar 29, 2022 | 44.62 | 44.62 | 44.58 | 44.60 | 1,196 | -0.03(-0.06%) |
Mar 28, 2022 | 44.74 | 44.74 | 44.60 | 44.63 | 3,866 | -0.05(-0.11%) |
Mar 25, 2022 | 44.65 | 44.68 | 44.65 | 44.68 | 4,180 | -0.14(-0.31%) |
Mar 24, 2022 | 44.84 | 44.87 | 44.81 | 44.82 | 10,314 | -0.14(-0.30%) |
Mar 23, 2022 | 44.96 | 44.96 | 44.95 | 44.95 | 288 | -0.03(-0.07%) |
Mar 22, 2022 | 44.97 | 44.98 | 44.97 | 44.98 | 10,753 | -0.10(-0.22%) |
Mar 21, 2022 | 45.20 | 45.20 | 45.07 | 45.08 | 1,023 | -0.23(-0.50%) |
Mar 18, 2022 | 45.25 | 45.31 | 45.25 | 45.31 | 2,769 | +0.07(+0.15%) |
Mar 17, 2022 | 45.25 | 45.25 | 45.24 | 45.24 | 735 | +0.09(+0.19%) |
Mar 16, 2022 | 45.21 | 45.22 | 45.06 | 45.16 | 34,785 | +0.01(+0.01%) |
Mar 15, 2022 | 45.21 | 45.23 | 45.11 | 45.15 | 14,918 | -0.10(-0.22%) |
Mar 14, 2022 | 45.36 | 45.36 | 45.25 | 45.25 | 7,806 | -0.30(-0.65%) |
Mar 11, 2022 | 45.62 | 45.62 | 45.45 | 45.55 | 11,783 | -0.12(-0.26%) |
Mar 10, 2022 | 45.72 | 45.66 | 45.66 | 682 | -0.10(-0.22%) | |
Mar 09, 2022 | 45.76 | 45.81 | 45.73 | 45.76 | 4,455 | -0.04(-0.09%) |
Mar 08, 2022 | 45.80 | 45.83 | 45.80 | 45.81 | 3,110 | -0.20(-0.42%) |
Mar 07, 2022 | 46.06 | 46.13 | 46.00 | 46.00 | 24,822 | -0.10(-0.21%) |
Mar 04, 2022 | 46.12 | 46.15 | 46.09 | 46.10 | 10,789 | +0.00(+0.01%) |
Mar 03, 2022 | 46.13 | 46.13 | 46.07 | 46.09 | 10,107 | -0.03(-0.07%) |
Mar 02, 2022 | 46.14 | 46.16 | 46.13 | 46.13 | 1,088 | -0.11(-0.25%) |