Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.37 | 45.43 | 45.33 | 45.36 | 1,497,261 | -0.33(-0.72%) |
May 27, 2022 | 45.62 | 45.72 | 45.62 | 45.69 | 1,043,875 | +0.16(+0.35%) |
May 26, 2022 | 45.64 | 45.64 | 45.45 | 45.53 | 1,854,331 | -0.05(-0.10%) |
May 25, 2022 | 45.47 | 45.58 | 45.45 | 45.58 | 1,244,799 | +0.12(+0.27%) |
May 24, 2022 | 45.28 | 45.51 | 45.25 | 45.46 | 2,296,816 | +0.33(+0.72%) |
May 23, 2022 | 45.16 | 45.33 | 45.11 | 45.13 | 1,920,465 | -0.15(-0.33%) |
May 20, 2022 | 45.19 | 45.33 | 45.18 | 45.28 | 1,448,721 | +0.12(+0.27%) |
May 19, 2022 | 45.21 | 45.28 | 45.14 | 45.16 | 1,600,690 | +0.12(+0.27%) |
May 18, 2022 | 44.82 | 45.10 | 44.81 | 45.04 | 2,055,571 | +0.15(+0.33%) |
May 17, 2022 | 44.96 | 45.01 | 44.87 | 44.89 | 1,950,705 | -0.29(-0.64%) |
May 16, 2022 | 45.08 | 45.23 | 45.08 | 45.18 | 1,908,035 | +0.20(+0.44%) |
May 13, 2022 | 45.05 | 45.09 | 44.95 | 44.98 | 3,256,673 | -0.20(-0.43%) |
May 12, 2022 | 45.13 | 45.26 | 45.06 | 45.18 | 2,585,364 | +0.20(+0.44%) |
May 11, 2022 | 44.75 | 45.03 | 44.72 | 44.98 | 2,631,836 | +0.15(+0.33%) |
May 10, 2022 | 44.93 | 45.03 | 44.83 | 44.83 | 3,167,520 | +0.13(+0.29%) |
May 09, 2022 | 44.47 | 44.72 | 44.47 | 44.70 | 2,920,473 | +0.25(+0.57%) |
May 06, 2022 | 44.50 | 44.61 | 44.40 | 44.45 | 2,334,490 | -0.13(-0.29%) |
May 05, 2022 | 44.89 | 44.89 | 44.45 | 44.58 | 2,407,327 | -0.43(-0.95%) |
May 04, 2022 | 44.61 | 45.02 | 44.54 | 45.01 | 3,113,199 | +0.29(+0.65%) |
May 03, 2022 | 44.78 | 44.87 | 44.69 | 44.72 | 2,819,151 | +0.06(+0.13%) |
May 02, 2022 | 44.75 | 44.78 | 44.59 | 44.66 | 5,576,870 | -0.29(-0.65%) |
Apr 29, 2022 | 45.00 | 45.15 | 44.94 | 44.95 | 12,667,039 | -0.25(-0.56%) |
Apr 28, 2022 | 45.20 | 45.31 | 45.13 | 45.21 | 13,577,850 | -0.07(-0.14%) |
Apr 27, 2022 | 45.27 | 45.37 | 45.22 | 45.27 | 19,047,670 | -0.02(-0.04%) |
Apr 26, 2022 | 45.29 | 45.38 | 45.22 | 45.29 | 19,680,884 | +0.14(+0.31%) |
Apr 25, 2022 | 44.99 | 45.28 | 44.99 | 45.15 | 4,829,841 | +0.36(+0.81%) |
Apr 22, 2022 | 44.65 | 44.83 | 44.63 | 44.79 | 2,771,674 | -0.07(-0.17%) |
Apr 21, 2022 | 45.04 | 45.07 | 44.71 | 44.86 | 2,910,500 | -0.27(-0.60%) |
Apr 20, 2022 | 45.07 | 45.15 | 45.03 | 45.13 | 1,677,126 | +0.24(+0.54%) |
Apr 19, 2022 | 45.01 | 45.14 | 44.85 | 44.89 | 1,708,158 | -0.34(-0.76%) |
Apr 18, 2022 | 45.31 | 45.35 | 45.22 | 45.23 | 2,408,650 | -0.13(-0.29%) |
Apr 14, 2022 | 45.60 | 45.63 | 45.33 | 45.36 | 2,200,460 | -0.31(-0.67%) |
Apr 13, 2022 | 45.73 | 45.85 | 45.64 | 45.67 | 2,361,230 | +0.03(+0.06%) |
Apr 12, 2022 | 45.67 | 45.80 | 45.62 | 45.64 | 4,198,223 | +0.21(+0.45%) |
Apr 11, 2022 | 45.42 | 45.48 | 45.39 | 45.44 | 3,083,928 | -0.12(-0.27%) |
Apr 08, 2022 | 45.62 | 45.70 | 45.53 | 45.56 | 2,549,870 | -0.28(-0.61%) |
Apr 07, 2022 | 45.87 | 45.93 | 45.79 | 45.84 | 1,540,962 | -0.09(-0.20%) |
Apr 06, 2022 | 45.86 | 46.02 | 45.80 | 45.93 | 2,536,300 | -0.12(-0.26%) |
Apr 05, 2022 | 46.36 | 46.36 | 46.02 | 46.05 | 1,863,886 | -0.39(-0.84%) |
Apr 04, 2022 | 46.42 | 46.45 | 46.37 | 46.45 | 2,452,757 | +0.07(+0.16%) |
Apr 01, 2022 | 46.30 | 46.43 | 46.24 | 46.37 | 2,231,004 | -0.26(-0.55%) |
Mar 31, 2022 | 46.50 | 46.65 | 46.50 | 46.63 | 1,249,478 | +0.05(+0.10%) |
Mar 30, 2022 | 46.35 | 46.60 | 46.34 | 46.58 | 1,406,202 | +0.15(+0.32%) |
Mar 29, 2022 | 46.30 | 46.48 | 46.28 | 46.43 | 2,811,902 | +0.25(+0.54%) |
Mar 28, 2022 | 46.12 | 46.21 | 46.12 | 46.18 | 2,587,928 | +0.08(+0.18%) |
Mar 25, 2022 | 46.36 | 46.40 | 46.07 | 46.10 | 3,470,704 | -0.41(-0.88%) |
Mar 24, 2022 | 46.66 | 46.66 | 46.51 | 46.51 | 1,580,689 | -0.25(-0.54%) |
Mar 23, 2022 | 46.61 | 46.80 | 46.61 | 46.76 | 3,045,693 | +0.20(+0.44%) |
Mar 22, 2022 | 46.50 | 46.61 | 46.50 | 46.55 | 2,340,693 | -0.08(-0.18%) |
Mar 21, 2022 | 46.88 | 46.88 | 46.61 | 46.64 | 1,833,250 | -0.40(-0.85%) |
Mar 18, 2022 | 47.06 | 47.17 | 47.00 | 47.04 | 2,379,711 | +0.09(+0.20%) |
Mar 17, 2022 | 46.98 | 47.03 | 46.90 | 46.94 | 1,480,992 | +0.05(+0.10%) |
Mar 16, 2022 | 46.91 | 46.98 | 46.66 | 46.90 | 3,506,152 | -0.05(-0.10%) |
Mar 15, 2022 | 47.11 | 47.16 | 46.94 | 46.94 | 1,510,622 | +0.03(+0.06%) |
Mar 14, 2022 | 47.10 | 47.11 | 46.91 | 46.92 | 2,470,158 | -0.40(-0.85%) |
Mar 11, 2022 | 47.36 | 47.42 | 47.31 | 47.32 | 986,153 | -0.03(-0.06%) |
Mar 10, 2022 | 47.37 | 47.32 | 47.34 | 2,365,026 | -0.18(-0.37%) | |
Mar 09, 2022 | 47.50 | 47.57 | 47.48 | 47.52 | 1,618,870 | -0.05(-0.10%) |
Mar 08, 2022 | 47.64 | 47.65 | 47.54 | 47.57 | 1,338,983 | -0.20(-0.41%) |
Mar 07, 2022 | 47.76 | 47.86 | 47.74 | 47.76 | 1,505,575 | -0.17(-0.35%) |
Mar 04, 2022 | 47.88 | 48.04 | 47.88 | 47.93 | 1,574,117 | +0.16(+0.33%) |
Mar 03, 2022 | 47.69 | 47.77 | 47.62 | 47.77 | 3,709,065 | +0.23(+0.49%) |
Mar 02, 2022 | 47.94 | 47.94 | 47.54 | 47.54 | 2,515,436 | -0.52(-1.08%) |