Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.57 | 46.58 | 46.52 | 46.56 | 16,454 | -0.10(-0.20%) |
May 27, 2022 | 46.64 | 46.66 | 46.62 | 46.65 | 18,995 | +0.04(+0.08%) |
May 26, 2022 | 46.63 | 46.66 | 46.60 | 46.61 | 18,130 | +0.06(+0.12%) |
May 25, 2022 | 46.56 | 46.61 | 46.53 | 46.56 | 24,408 | +0.07(+0.14%) |
May 24, 2022 | 46.41 | 46.57 | 46.22 | 46.49 | 28,914 | +0.15(+0.33%) |
May 23, 2022 | 46.24 | 46.39 | 46.24 | 46.34 | 29,038 | -0.08(-0.16%) |
May 20, 2022 | 46.41 | 46.42 | 46.33 | 46.42 | 41,581 | +0.07(+0.14%) |
May 19, 2022 | 46.36 | 46.42 | 46.34 | 46.35 | 39,343 | +0.03(+0.07%) |
May 18, 2022 | 46.29 | 46.33 | 46.26 | 46.32 | 58,534 | +0.07(+0.15%) |
May 17, 2022 | 46.34 | 46.38 | 46.24 | 46.25 | 34,245 | -0.15(-0.33%) |
May 16, 2022 | 46.40 | 46.47 | 46.39 | 46.40 | 20,202 | +0.06(+0.12%) |
May 13, 2022 | 46.45 | 46.45 | 46.34 | 46.34 | 39,261 | -0.06(-0.12%) |
May 12, 2022 | 46.35 | 46.45 | 46.35 | 46.40 | 18,308 | +0.10(+0.22%) |
May 11, 2022 | 46.35 | 46.42 | 46.29 | 46.29 | 22,106 | -0.07(-0.14%) |
May 10, 2022 | 46.35 | 46.47 | 46.35 | 46.36 | 25,792 | +0.01(+0.02%) |
May 09, 2022 | 46.28 | 46.37 | 46.27 | 46.35 | 20,650 | +0.07(+0.15%) |
May 06, 2022 | 46.29 | 46.34 | 46.27 | 46.28 | 12,372 | -0.02(-0.03%) |
May 05, 2022 | 46.33 | 46.39 | 46.25 | 46.30 | 24,827 | -0.14(-0.29%) |
May 04, 2022 | 46.19 | 46.43 | 46.17 | 46.43 | 25,556 | +0.16(+0.35%) |
May 03, 2022 | 46.30 | 46.37 | 46.27 | 46.27 | 26,019 | +0.01(+0.02%) |
May 02, 2022 | 46.30 | 46.34 | 46.25 | 46.26 | 30,916 | -0.04(-0.08%) |
Apr 29, 2022 | 46.34 | 46.41 | 46.30 | 46.30 | 36,750 | -0.13(-0.28%) |
Apr 28, 2022 | 46.48 | 46.52 | 46.41 | 46.43 | 90,209 | -0.08(-0.16%) |
Apr 27, 2022 | 46.50 | 46.60 | 46.47 | 46.51 | 47,960 | -0.05(-0.11%) |
Apr 26, 2022 | 46.44 | 46.57 | 46.44 | 46.56 | 152,294 | +0.11(+0.24%) |
Apr 25, 2022 | 46.41 | 46.51 | 46.38 | 46.45 | 24,820 | +0.14(+0.31%) |
Apr 22, 2022 | 46.26 | 46.34 | 46.25 | 46.31 | 53,900 | -0.02(-0.04%) |
Apr 21, 2022 | 46.29 | 46.43 | 46.29 | 46.33 | 26,247 | -0.11(-0.24%) |
Apr 20, 2022 | 46.32 | 46.51 | 46.32 | 46.44 | 89,616 | +0.06(+0.12%) |
Apr 19, 2022 | 46.44 | 46.50 | 46.38 | 46.38 | 22,348 | -0.19(-0.40%) |
Apr 18, 2022 | 46.38 | 46.64 | 46.38 | 46.57 | 28,943 | -0.07(-0.14%) |
Apr 14, 2022 | 46.54 | 46.69 | 46.54 | 46.64 | 15,685 | -0.10(-0.22%) |
Apr 13, 2022 | 46.62 | 46.82 | 46.62 | 46.74 | 41,572 | +0.06(+0.12%) |
Apr 12, 2022 | 46.69 | 46.72 | 46.66 | 46.68 | 13,673 | +0.12(+0.26%) |
Apr 11, 2022 | 46.46 | 46.57 | 46.46 | 46.56 | 41,634 | -0.06(-0.12%) |
Apr 08, 2022 | 46.63 | 46.65 | 46.59 | 46.62 | 28,972 | -0.08(-0.18%) |
Apr 07, 2022 | 46.74 | 46.74 | 46.68 | 46.70 | 28,652 | +0.03(+0.07%) |
Apr 06, 2022 | 46.58 | 46.69 | 46.57 | 46.67 | 24,654 | -0.04(-0.09%) |
Apr 05, 2022 | 46.81 | 46.81 | 46.66 | 46.71 | 14,232 | -0.13(-0.28%) |
Apr 04, 2022 | 46.80 | 46.84 | 46.77 | 46.84 | 27,094 | +0.03(+0.06%) |
Apr 01, 2022 | 46.76 | 46.84 | 46.76 | 46.82 | 19,902 | -0.10(-0.22%) |
Mar 31, 2022 | 46.89 | 46.95 | 46.89 | 46.92 | 18,302 | +0.03(+0.06%) |
Mar 30, 2022 | 46.87 | 46.90 | 46.85 | 46.89 | 19,066 | +0.05(+0.10%) |
Mar 29, 2022 | 46.67 | 46.85 | 46.67 | 46.84 | 32,329 | +0.12(+0.25%) |
Mar 28, 2022 | 46.73 | 46.81 | 46.72 | 46.73 | 27,782 | +0.01(+0.02%) |
Mar 25, 2022 | 46.83 | 46.91 | 46.63 | 46.72 | 77,158 | -0.23(-0.48%) |
Mar 24, 2022 | 46.95 | 47.00 | 46.88 | 46.95 | 41,866 | +0.00(+0.00%) |
Mar 23, 2022 | 46.87 | 47.01 | 46.87 | 46.95 | 46,528 | +0.04(+0.08%) |
Mar 22, 2022 | 46.92 | 46.95 | 46.87 | 46.91 | 138,683 | -0.03(-0.06%) |
Mar 21, 2022 | 47.04 | 47.11 | 46.94 | 46.94 | 21,716 | -0.24(-0.50%) |
Mar 18, 2022 | 47.13 | 47.17 | 47.11 | 47.17 | 25,069 | +0.05(+0.10%) |
Mar 17, 2022 | 47.11 | 47.14 | 47.06 | 47.12 | 36,734 | +0.02(+0.04%) |
Mar 16, 2022 | 47.10 | 47.13 | 46.97 | 47.11 | 18,683 | +0.04(+0.08%) |
Mar 15, 2022 | 47.00 | 47.15 | 47.00 | 47.07 | 14,777 | +0.04(+0.08%) |
Mar 14, 2022 | 47.13 | 47.16 | 47.03 | 47.03 | 78,455 | -0.20(-0.42%) |
Mar 11, 2022 | 47.28 | 47.33 | 47.23 | 47.23 | 72,673 | -0.07(-0.14%) |
Mar 10, 2022 | 47.33 | 47.40 | 47.28 | 47.29 | 36,388 | -0.09(-0.20%) |
Mar 09, 2022 | 47.39 | 47.47 | 47.35 | 47.39 | 55,708 | -0.04(-0.08%) |
Mar 08, 2022 | 47.49 | 47.53 | 47.43 | 47.43 | 15,145 | -0.18(-0.38%) |
Mar 07, 2022 | 47.59 | 47.69 | 47.59 | 47.60 | 8,045 | -0.20(-0.43%) |
Mar 04, 2022 | 47.81 | 47.85 | 47.77 | 47.81 | 21,854 | +0.06(+0.13%) |
Mar 03, 2022 | 47.76 | 47.78 | 47.71 | 47.75 | 32,717 | +0.00(+0.00%) |
Mar 02, 2022 | 47.83 | 47.86 | 47.75 | 47.75 | 15,521 | -0.24(-0.51%) |