Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.83 | 43.90 | 43.82 | 43.83 | 4,090 | -0.24(-0.55%) |
May 27, 2022 | 44.08 | 44.08 | 43.96 | 44.07 | 5,188 | +0.10(+0.22%) |
May 26, 2022 | 43.98 | 43.98 | 43.93 | 43.97 | 1,908 | +0.08(+0.19%) |
May 25, 2022 | 43.91 | 43.91 | 43.81 | 43.89 | 1,687 | +0.18(+0.41%) |
May 24, 2022 | 43.51 | 43.71 | 43.51 | 43.71 | 4,746 | +0.25(+0.57%) |
May 23, 2022 | 43.48 | 43.48 | 43.42 | 43.46 | 1,949 | -0.06(-0.14%) |
May 20, 2022 | 43.50 | 43.53 | 43.45 | 43.52 | 8,571 | +0.08(+0.18%) |
May 19, 2022 | 43.47 | 43.50 | 43.41 | 43.44 | 4,412 | +0.14(+0.33%) |
May 18, 2022 | 43.31 | 43.33 | 43.26 | 43.30 | 3,206 | -0.04(-0.08%) |
May 17, 2022 | 43.32 | 43.35 | 43.26 | 43.33 | 29,420 | -0.16(-0.37%) |
May 16, 2022 | 43.44 | 43.56 | 43.44 | 43.50 | 2,251 | +0.03(+0.06%) |
May 13, 2022 | 43.42 | 43.48 | 43.37 | 43.47 | 10,034 | -0.04(-0.09%) |
May 12, 2022 | 43.48 | 43.56 | 43.48 | 43.51 | 6,601 | +0.07(+0.15%) |
May 11, 2022 | 43.41 | 43.51 | 43.36 | 43.44 | 7,715 | -0.01(-0.03%) |
May 10, 2022 | 43.54 | 43.54 | 43.38 | 43.45 | 8,590 | +0.07(+0.15%) |
May 09, 2022 | 43.40 | 43.40 | 43.23 | 43.39 | 16,743 | +0.13(+0.30%) |
May 06, 2022 | 43.29 | 43.36 | 43.26 | 43.26 | 3,808 | -0.13(-0.30%) |
May 05, 2022 | 43.49 | 43.49 | 43.28 | 43.39 | 3,337 | -0.34(-0.78%) |
May 04, 2022 | 43.37 | 43.74 | 43.35 | 43.73 | 16,278 | +0.30(+0.69%) |
May 03, 2022 | 43.50 | 43.54 | 43.43 | 43.43 | 28,823 | +0.07(+0.16%) |
May 02, 2022 | 43.35 | 43.42 | 43.29 | 43.36 | 7,733 | -0.07(-0.16%) |
Apr 29, 2022 | 43.47 | 43.57 | 43.43 | 43.43 | 15,146 | -0.22(-0.50%) |
Apr 28, 2022 | 43.62 | 43.65 | 43.55 | 43.65 | 5,666 | -0.02(-0.05%) |
Apr 27, 2022 | 43.82 | 43.82 | 43.67 | 43.67 | 57,911 | -0.18(-0.41%) |
Apr 26, 2022 | 43.83 | 43.85 | 43.78 | 43.85 | 2,048 | +0.05(+0.12%) |
Apr 25, 2022 | 43.79 | 43.86 | 43.75 | 43.79 | 3,862 | +0.25(+0.58%) |
Apr 22, 2022 | 43.51 | 43.54 | 43.46 | 43.54 | 2,879 | -0.01(-0.03%) |
Apr 21, 2022 | 43.65 | 43.65 | 43.49 | 43.55 | 23,846 | -0.25(-0.57%) |
Apr 20, 2022 | 43.85 | 43.90 | 43.81 | 43.81 | 5,175 | +0.14(+0.33%) |
Apr 19, 2022 | 43.79 | 43.81 | 43.66 | 43.66 | 2,273 | -0.24(-0.55%) |
Apr 18, 2022 | 44.00 | 44.00 | 43.88 | 43.90 | 33,166 | -0.09(-0.21%) |
Apr 14, 2022 | 44.22 | 44.22 | 43.98 | 44.00 | 2,936 | -0.23(-0.51%) |
Apr 13, 2022 | 44.25 | 44.28 | 44.18 | 44.22 | 10,298 | +0.08(+0.18%) |
Apr 12, 2022 | 44.21 | 44.21 | 44.11 | 44.14 | 3,514 | +0.18(+0.40%) |
Apr 11, 2022 | 44.01 | 44.03 | 43.97 | 43.97 | 9,556 | -0.12(-0.27%) |
Apr 08, 2022 | 44.11 | 44.11 | 44.07 | 44.09 | 6,243 | -0.18(-0.41%) |
Apr 07, 2022 | 44.36 | 44.36 | 44.24 | 44.27 | 5,374 | -0.02(-0.04%) |
Apr 06, 2022 | 44.19 | 44.31 | 44.19 | 44.29 | 7,103 | -0.10(-0.24%) |
Apr 05, 2022 | 44.72 | 44.73 | 44.39 | 44.39 | 4,268 | -0.35(-0.77%) |
Apr 04, 2022 | 44.69 | 44.74 | 44.69 | 44.74 | 1,461 | +0.05(+0.12%) |
Apr 01, 2022 | 44.58 | 44.68 | 44.58 | 44.68 | 916 | -0.05(-0.12%) |
Mar 31, 2022 | 44.81 | 44.81 | 44.73 | 44.73 | 1,233 | -0.05(-0.10%) |
Mar 30, 2022 | 44.69 | 44.78 | 44.68 | 44.78 | 15,817 | +0.07(+0.17%) |
Mar 29, 2022 | 44.61 | 44.71 | 44.56 | 44.71 | 2,230 | +0.21(+0.48%) |
Mar 28, 2022 | 44.45 | 44.53 | 44.40 | 44.49 | 6,907 | +0.05(+0.10%) |
Mar 25, 2022 | 44.55 | 44.55 | 44.40 | 44.45 | 41,785 | -0.22(-0.50%) |
Mar 24, 2022 | 44.58 | 44.71 | 44.56 | 44.67 | 2,384 | -0.00(-0.01%) |
Mar 23, 2022 | 44.72 | 44.72 | 44.61 | 44.67 | 3,143 | +0.02(+0.04%) |
Mar 22, 2022 | 44.61 | 44.68 | 44.57 | 44.65 | 9,513 | -0.04(-0.10%) |
Mar 21, 2022 | 44.88 | 44.89 | 44.66 | 44.70 | 4,449 | -0.29(-0.65%) |
Mar 18, 2022 | 44.94 | 45.02 | 44.94 | 44.99 | 3,521 | -0.03(-0.07%) |
Mar 17, 2022 | 44.98 | 45.02 | 44.98 | 45.02 | 1,661 | +0.14(+0.31%) |
Mar 16, 2022 | 44.87 | 44.95 | 44.65 | 44.88 | 5,698 | +0.12(+0.27%) |
Mar 15, 2022 | 44.75 | 44.83 | 44.75 | 44.76 | 3,593 | +0.11(+0.24%) |
Mar 14, 2022 | 44.81 | 44.81 | 44.66 | 44.66 | 3,419 | -0.34(-0.75%) |
Mar 11, 2022 | 45.04 | 45.05 | 45.00 | 45.00 | 1,937 | -0.11(-0.23%) |
Mar 10, 2022 | 45.24 | 45.24 | 45.01 | 45.10 | 9,893 | -0.20(-0.44%) |
Mar 09, 2022 | 45.25 | 45.36 | 45.25 | 45.30 | 8,622 | +0.00(+0.01%) |
Mar 08, 2022 | 45.33 | 45.42 | 45.19 | 45.30 | 17,579 | -0.20(-0.45%) |
Mar 07, 2022 | 45.67 | 45.76 | 45.50 | 45.50 | 3,798 | -0.30(-0.66%) |
Mar 04, 2022 | 45.94 | 45.95 | 45.80 | 45.80 | 3,483 | +0.02(+0.04%) |
Mar 03, 2022 | 45.80 | 45.83 | 45.76 | 45.78 | 3,707 | +0.03(+0.07%) |
Mar 02, 2022 | 45.94 | 45.94 | 45.75 | 45.75 | 3,422 | -0.30(-0.66%) |