Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.97 | 44.97 | 44.95 | 44.95 | 2,731 | -0.10(-0.21%) |
May 27, 2022 | 45.07 | 45.07 | 45.04 | 45.04 | 1,427 | +0.10(+0.22%) |
May 26, 2022 | 44.96 | 44.96 | 44.94 | 44.94 | 723 | +0.04(+0.08%) |
May 25, 2022 | 44.86 | 44.91 | 44.86 | 44.90 | 11,518 | +0.08(+0.18%) |
May 24, 2022 | 44.82 | 44.85 | 44.79 | 44.82 | 30,638 | +0.17(+0.38%) |
May 23, 2022 | 44.65 | 44.68 | 44.65 | 44.65 | 1,052 | -0.05(-0.12%) |
May 20, 2022 | 44.66 | 44.76 | 44.66 | 44.71 | 5,978 | +0.06(+0.13%) |
May 19, 2022 | 44.68 | 44.69 | 44.62 | 44.65 | 4,366 | +0.04(+0.09%) |
May 18, 2022 | 44.52 | 44.62 | 44.52 | 44.61 | 887 | +0.05(+0.11%) |
May 17, 2022 | 44.61 | 44.61 | 44.56 | 44.56 | 715 | -0.13(-0.29%) |
May 16, 2022 | 44.73 | 44.74 | 44.68 | 44.69 | 87,944 | +0.02(+0.04%) |
May 13, 2022 | 44.71 | 44.71 | 44.67 | 44.67 | 238 | -0.18(-0.40%) |
May 12, 2022 | 44.84 | 44.85 | 44.84 | 44.85 | 13,702 | +0.12(+0.27%) |
May 11, 2022 | 44.73 | 44.73 | 44.73 | 44.73 | 170 | +0.10(+0.22%) |
May 10, 2022 | 44.67 | 44.69 | 44.63 | 44.63 | 1,096 | +0.09(+0.21%) |
May 09, 2022 | 44.45 | 44.54 | 44.45 | 44.54 | 461 | -0.05(-0.11%) |
May 06, 2022 | 44.59 | 44.61 | 44.59 | 44.59 | 2,498 | -0.12(-0.28%) |
May 05, 2022 | 44.77 | 44.78 | 44.71 | 44.71 | 4,166 | -0.11(-0.24%) |
May 04, 2022 | 44.75 | 44.82 | 44.75 | 44.82 | 547 | +0.10(+0.22%) |
May 03, 2022 | 44.79 | 44.79 | 44.72 | 44.72 | 548 | -0.05(-0.11%) |
May 02, 2022 | 44.81 | 44.82 | 44.77 | 44.77 | 1,846 | -0.24(-0.54%) |
Apr 29, 2022 | 45.00 | 45.02 | 45.00 | 45.01 | 796 | -0.05(-0.12%) |
Apr 28, 2022 | 45.04 | 45.07 | 45.04 | 45.07 | 6,921 | -0.05(-0.12%) |
Apr 27, 2022 | 45.17 | 45.18 | 45.12 | 45.12 | 1,205 | -0.01(-0.02%) |
Apr 26, 2022 | 45.16 | 45.18 | 45.13 | 45.13 | 7,973 | +0.12(+0.26%) |
Apr 25, 2022 | 45.02 | 45.03 | 45.01 | 45.01 | 696 | +0.08(+0.19%) |
Apr 22, 2022 | 45.00 | 45.00 | 44.93 | 44.93 | 558 | -0.09(-0.21%) |
Apr 21, 2022 | 45.02 | 45.02 | 44.95 | 45.02 | 6,015 | -0.05(-0.10%) |
Apr 20, 2022 | 44.98 | 45.09 | 44.98 | 45.07 | 13,881 | +0.08(+0.18%) |
Apr 19, 2022 | 44.99 | 45.05 | 44.97 | 44.99 | 5,744 | -0.13(-0.30%) |
Apr 18, 2022 | 45.22 | 45.22 | 45.12 | 45.12 | 4,248 | -0.14(-0.31%) |
Apr 14, 2022 | 45.23 | 45.26 | 45.22 | 45.26 | 5,569 | -0.11(-0.24%) |
Apr 13, 2022 | 45.39 | 45.42 | 45.37 | 45.37 | 1,423 | +0.08(+0.18%) |
Apr 12, 2022 | 45.37 | 45.37 | 45.29 | 45.29 | 1,326 | +0.05(+0.12%) |
Apr 11, 2022 | 45.28 | 45.28 | 45.23 | 45.23 | 588 | -0.13(-0.28%) |
Apr 08, 2022 | 45.35 | 45.37 | 45.35 | 45.36 | 722 | -0.01(-0.02%) |
Apr 07, 2022 | 45.33 | 45.37 | 45.33 | 45.37 | 17,067 | -0.04(-0.09%) |
Apr 06, 2022 | 45.41 | 45.41 | 45.41 | 45.41 | 30 | -0.05(-0.12%) |