Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.40 | 46.41 | 46.35 | 46.39 | 16,514 | -0.09(-0.20%) |
May 27, 2022 | 46.47 | 46.49 | 46.45 | 46.48 | 19,064 | +0.04(+0.08%) |
May 26, 2022 | 46.46 | 46.49 | 46.43 | 46.44 | 18,196 | +0.06(+0.12%) |
May 25, 2022 | 46.39 | 46.44 | 46.36 | 46.39 | 24,497 | +0.07(+0.14%) |
May 24, 2022 | 46.24 | 46.40 | 46.06 | 46.32 | 29,020 | +0.15(+0.33%) |
May 23, 2022 | 46.07 | 46.22 | 46.07 | 46.17 | 29,144 | -0.08(-0.16%) |
May 20, 2022 | 46.25 | 46.25 | 46.16 | 46.25 | 41,732 | +0.07(+0.14%) |
May 19, 2022 | 46.19 | 46.26 | 46.17 | 46.18 | 39,486 | +0.03(+0.07%) |
May 18, 2022 | 46.12 | 46.16 | 46.09 | 46.15 | 58,747 | +0.07(+0.15%) |
May 17, 2022 | 46.17 | 46.21 | 46.07 | 46.08 | 34,370 | -0.15(-0.33%) |
May 16, 2022 | 46.23 | 46.30 | 46.22 | 46.23 | 20,275 | +0.06(+0.12%) |
May 13, 2022 | 46.28 | 46.28 | 46.17 | 46.17 | 39,404 | -0.06(-0.12%) |
May 12, 2022 | 46.19 | 46.28 | 46.19 | 46.23 | 18,375 | +0.10(+0.22%) |
May 11, 2022 | 46.18 | 46.25 | 46.12 | 46.12 | 22,187 | -0.07(-0.14%) |
May 10, 2022 | 46.18 | 46.30 | 46.18 | 46.19 | 25,886 | +0.01(+0.02%) |
May 09, 2022 | 46.11 | 46.21 | 46.11 | 46.18 | 20,725 | +0.07(+0.15%) |
May 06, 2022 | 46.12 | 46.17 | 46.10 | 46.11 | 12,417 | -0.02(-0.03%) |
May 05, 2022 | 46.16 | 46.22 | 46.08 | 46.13 | 24,917 | -0.14(-0.29%) |
May 04, 2022 | 46.02 | 46.27 | 46.00 | 46.27 | 25,649 | +0.16(+0.35%) |
May 03, 2022 | 46.13 | 46.20 | 46.11 | 46.11 | 26,114 | +0.01(+0.02%) |
May 02, 2022 | 46.13 | 46.17 | 46.08 | 46.10 | 31,029 | -0.04(-0.08%) |
Apr 29, 2022 | 46.17 | 46.24 | 46.13 | 46.13 | 36,884 | -0.13(-0.28%) |
Apr 28, 2022 | 46.31 | 46.35 | 46.24 | 46.27 | 90,537 | -0.08(-0.16%) |
Apr 27, 2022 | 46.33 | 46.43 | 46.30 | 46.34 | 48,134 | -0.05(-0.11%) |
Apr 26, 2022 | 46.27 | 46.40 | 46.27 | 46.39 | 152,848 | +0.11(+0.24%) |
Apr 25, 2022 | 46.24 | 46.34 | 46.21 | 46.28 | 24,911 | +0.14(+0.31%) |
Apr 22, 2022 | 46.09 | 46.17 | 46.08 | 46.14 | 54,096 | -0.02(-0.04%) |
Apr 21, 2022 | 46.12 | 46.27 | 46.12 | 46.16 | 26,343 | -0.11(-0.24%) |
Apr 20, 2022 | 46.15 | 46.34 | 46.15 | 46.27 | 89,942 | +0.06(+0.12%) |
Apr 19, 2022 | 46.27 | 46.33 | 46.21 | 46.21 | 22,429 | -0.19(-0.40%) |
Apr 18, 2022 | 46.21 | 46.47 | 46.21 | 46.40 | 29,049 | -0.07(-0.14%) |
Apr 14, 2022 | 46.37 | 46.52 | 46.37 | 46.47 | 15,742 | -0.10(-0.22%) |
Apr 13, 2022 | 46.45 | 46.66 | 46.45 | 46.57 | 41,723 | +0.06(+0.12%) |
Apr 12, 2022 | 46.52 | 46.55 | 46.49 | 46.51 | 13,722 | +0.12(+0.26%) |
Apr 11, 2022 | 46.29 | 46.40 | 46.29 | 46.39 | 41,786 | -0.06(-0.12%) |
Apr 08, 2022 | 46.46 | 46.48 | 46.42 | 46.45 | 29,078 | -0.08(-0.18%) |
Apr 07, 2022 | 46.57 | 46.57 | 46.51 | 46.53 | 28,756 | +0.03(+0.07%) |
Apr 06, 2022 | 46.41 | 46.52 | 46.40 | 46.50 | 24,743 | -0.04(-0.09%) |
Apr 05, 2022 | 46.64 | 46.64 | 46.49 | 46.54 | 14,284 | -0.13(-0.28%) |
Apr 04, 2022 | 46.63 | 46.67 | 46.60 | 46.67 | 27,192 | +0.03(+0.06%) |
Apr 01, 2022 | 46.59 | 46.67 | 46.59 | 46.65 | 19,974 | -0.10(-0.22%) |
Mar 31, 2022 | 46.72 | 46.78 | 46.72 | 46.75 | 18,368 | +0.03(+0.06%) |
Mar 30, 2022 | 46.70 | 46.73 | 46.68 | 46.72 | 19,135 | +0.05(+0.10%) |
Mar 29, 2022 | 46.50 | 46.68 | 46.50 | 46.67 | 32,447 | +0.11(+0.25%) |
Mar 28, 2022 | 46.56 | 46.64 | 46.55 | 46.56 | 27,883 | +0.01(+0.02%) |
Mar 25, 2022 | 46.66 | 46.74 | 46.47 | 46.55 | 77,439 | -0.23(-0.48%) |
Mar 24, 2022 | 46.78 | 46.83 | 46.71 | 46.78 | 42,018 | +0.00(+0.00%) |
Mar 23, 2022 | 46.70 | 46.84 | 46.70 | 46.78 | 46,697 | +0.04(+0.08%) |
Mar 22, 2022 | 46.75 | 46.78 | 46.70 | 46.74 | 139,188 | -0.03(-0.06%) |
Mar 21, 2022 | 46.87 | 46.93 | 46.77 | 46.77 | 21,795 | -0.23(-0.50%) |
Mar 18, 2022 | 46.96 | 47.00 | 46.93 | 47.00 | 25,160 | +0.05(+0.10%) |
Mar 17, 2022 | 46.93 | 46.97 | 46.89 | 46.95 | 36,868 | +0.02(+0.04%) |
Mar 16, 2022 | 46.93 | 46.96 | 46.80 | 46.93 | 18,751 | +0.04(+0.08%) |
Mar 15, 2022 | 46.83 | 46.98 | 46.83 | 46.90 | 14,831 | +0.04(+0.08%) |
Mar 14, 2022 | 46.96 | 46.99 | 46.86 | 46.86 | 78,741 | -0.20(-0.42%) |
Mar 11, 2022 | 47.11 | 47.15 | 47.06 | 47.06 | 72,938 | -0.07(-0.14%) |
Mar 10, 2022 | 47.16 | 47.23 | 47.11 | 47.12 | 36,520 | -0.09(-0.20%) |
Mar 09, 2022 | 47.22 | 47.30 | 47.18 | 47.22 | 55,911 | -0.04(-0.08%) |
Mar 08, 2022 | 47.32 | 47.36 | 47.25 | 47.25 | 15,200 | -0.18(-0.38%) |
Mar 07, 2022 | 47.41 | 47.52 | 47.41 | 47.43 | 8,074 | -0.20(-0.43%) |
Mar 04, 2022 | 47.64 | 47.67 | 47.60 | 47.64 | 21,933 | +0.06(+0.13%) |
Mar 03, 2022 | 47.59 | 47.61 | 47.54 | 47.57 | 32,836 | +0.00(+0.00%) |
Mar 02, 2022 | 47.66 | 47.69 | 47.57 | 47.57 | 15,577 | -0.24(-0.51%) |