Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.47 | 46.48 | 46.28 | 46.38 | 934,875 | -0.05(-0.11%) |
May 27, 2022 | 46.37 | 46.48 | 46.36 | 46.43 | 524,901 | +0.19(+0.41%) |
May 26, 2022 | 46.15 | 46.25 | 46.06 | 46.24 | 770,771 | +0.38(+0.83%) |
May 25, 2022 | 45.80 | 45.97 | 45.79 | 45.86 | 908,228 | +0.37(+0.81%) |
May 24, 2022 | 45.31 | 45.56 | 45.31 | 45.49 | 496,563 | +0.37(+0.82%) |
May 23, 2022 | 45.05 | 45.18 | 44.98 | 45.12 | 971,384 | +0.03(+0.07%) |
May 20, 2022 | 44.88 | 45.10 | 44.88 | 45.09 | 863,289 | +0.19(+0.42%) |
May 19, 2022 | 44.76 | 44.91 | 44.75 | 44.90 | 1,202,253 | +0.20(+0.45%) |
May 18, 2022 | 44.73 | 44.75 | 44.61 | 44.70 | 1,104,324 | +0.04(+0.09%) |
May 17, 2022 | 44.80 | 44.81 | 44.66 | 44.66 | 706,805 | -0.17(-0.38%) |
May 16, 2022 | 44.95 | 44.97 | 44.83 | 44.83 | 673,719 | -0.05(-0.11%) |
May 13, 2022 | 44.97 | 45.32 | 44.84 | 44.88 | 680,306 | -0.14(-0.31%) |
May 12, 2022 | 45.08 | 45.12 | 45.02 | 45.02 | 590,975 | -0.10(-0.22%) |
May 11, 2022 | 45.12 | 45.13 | 45.01 | 45.12 | 1,145,549 | +0.04(+0.09%) |
May 10, 2022 | 45.25 | 45.25 | 45.05 | 45.08 | 677,832 | -0.13(-0.29%) |
May 09, 2022 | 45.27 | 45.27 | 45.13 | 45.21 | 896,445 | -0.10(-0.22%) |
May 06, 2022 | 45.28 | 45.39 | 45.21 | 45.31 | 947,535 | -0.03(-0.07%) |
May 05, 2022 | 45.31 | 45.42 | 45.15 | 45.34 | 671,788 | -0.18(-0.40%) |
May 04, 2022 | 45.45 | 45.58 | 45.33 | 45.52 | 549,854 | +0.04(+0.09%) |
May 03, 2022 | 45.57 | 45.59 | 45.38 | 45.48 | 543,937 | +0.08(+0.18%) |
May 02, 2022 | 45.45 | 45.49 | 45.34 | 45.40 | 615,618 | -0.15(-0.32%) |
Apr 29, 2022 | 45.55 | 45.67 | 45.53 | 45.55 | 424,690 | -0.20(-0.43%) |
Apr 28, 2022 | 45.58 | 45.74 | 45.54 | 45.74 | 578,034 | +0.03(+0.07%) |
Apr 27, 2022 | 45.71 | 45.75 | 45.61 | 45.71 | 423,840 | -0.01(-0.02%) |
Apr 26, 2022 | 45.76 | 45.79 | 45.63 | 45.72 | 317,720 | +0.00(+0.00%) |
Apr 25, 2022 | 45.80 | 45.87 | 45.55 | 45.72 | 784,994 | -0.03(-0.07%) |
Apr 22, 2022 | 45.80 | 45.86 | 45.67 | 45.75 | 327,431 | -0.05(-0.12%) |
Apr 21, 2022 | 45.88 | 45.89 | 45.72 | 45.80 | 337,185 | -0.12(-0.27%) |
Apr 20, 2022 | 45.89 | 45.93 | 45.83 | 45.93 | 285,193 | +0.05(+0.11%) |
Apr 19, 2022 | 46.07 | 46.09 | 45.83 | 45.88 | 409,297 | -0.29(-0.63%) |
Apr 18, 2022 | 46.30 | 46.30 | 46.08 | 46.17 | 451,563 | -0.08(-0.17%) |
Apr 14, 2022 | 46.41 | 46.45 | 46.20 | 46.25 | 346,925 | -0.20(-0.43%) |
Apr 13, 2022 | 46.47 | 46.55 | 46.44 | 46.45 | 532,353 | +0.02(+0.04%) |
Apr 12, 2022 | 46.59 | 46.62 | 46.38 | 46.43 | 445,134 | -0.16(-0.34%) |
Apr 11, 2022 | 46.77 | 46.77 | 46.55 | 46.59 | 841,249 | -0.21(-0.45%) |
Apr 08, 2022 | 46.66 | 46.81 | 46.66 | 46.80 | 519,073 | +0.00(+0.01%) |
Apr 07, 2022 | 46.92 | 46.92 | 46.73 | 46.80 | 425,946 | -0.07(-0.16%) |
Apr 06, 2022 | 46.96 | 46.98 | 46.83 | 46.87 | 349,394 | -0.28(-0.59%) |
Apr 05, 2022 | 47.27 | 47.29 | 47.05 | 47.15 | 419,537 | -0.07(-0.15%) |
Apr 04, 2022 | 47.28 | 47.35 | 47.22 | 47.22 | 414,631 | -0.00(-0.00%) |
Apr 01, 2022 | 47.20 | 47.27 | 47.18 | 47.22 | 275,809 | -0.10(-0.21%) |
Mar 31, 2022 | 47.32 | 47.40 | 47.29 | 47.32 | 221,105 | +0.04(+0.08%) |
Mar 30, 2022 | 47.20 | 47.32 | 47.17 | 47.28 | 251,770 | +0.15(+0.32%) |
Mar 29, 2022 | 47.23 | 47.24 | 47.13 | 47.13 | 310,271 | -0.04(-0.08%) |
Mar 28, 2022 | 47.31 | 47.35 | 47.12 | 47.17 | 293,434 | -0.08(-0.17%) |
Mar 25, 2022 | 47.41 | 47.41 | 47.23 | 47.25 | 214,843 | -0.23(-0.48%) |
Mar 24, 2022 | 47.59 | 47.59 | 47.47 | 47.48 | 254,787 | -0.17(-0.36%) |
Mar 23, 2022 | 47.78 | 47.78 | 47.61 | 47.65 | 225,758 | -0.04(-0.08%) |
Mar 22, 2022 | 47.75 | 47.78 | 47.68 | 47.69 | 300,428 | -0.17(-0.36%) |
Mar 21, 2022 | 48.02 | 48.02 | 47.79 | 47.86 | 316,013 | -0.26(-0.54%) |
Mar 18, 2022 | 48.15 | 48.15 | 48.09 | 48.12 | 201,765 | +0.09(+0.18%) |
Mar 17, 2022 | 48.08 | 48.14 | 48.02 | 48.03 | 361,934 | +0.09(+0.20%) |
Mar 16, 2022 | 47.93 | 48.02 | 47.84 | 47.94 | 280,634 | +0.04(+0.08%) |
Mar 15, 2022 | 47.95 | 47.96 | 47.81 | 47.90 | 374,825 | -0.09(-0.19%) |
Mar 14, 2022 | 48.24 | 48.24 | 47.99 | 47.99 | 652,738 | -0.43(-0.89%) |
Mar 11, 2022 | 48.55 | 48.55 | 48.40 | 48.42 | 212,963 | -0.16(-0.33%) |
Mar 10, 2022 | 48.67 | 48.70 | 48.52 | 48.58 | 258,254 | -0.11(-0.23%) |
Mar 09, 2022 | 48.71 | 48.74 | 48.69 | 48.69 | 196,178 | -0.06(-0.12%) |
Mar 08, 2022 | 48.89 | 48.89 | 48.71 | 48.75 | 299,595 | -0.24(-0.49%) |
Mar 07, 2022 | 49.06 | 49.07 | 48.99 | 48.99 | 263,152 | -0.14(-0.28%) |
Mar 04, 2022 | 49.09 | 49.13 | 49.05 | 49.13 | 178,071 | -0.02(-0.04%) |
Mar 03, 2022 | 49.23 | 49.23 | 49.09 | 49.15 | 166,026 | -0.03(-0.06%) |
Mar 02, 2022 | 49.41 | 49.41 | 49.18 | 49.18 | 125,238 | -0.14(-0.28%) |