Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.84 | 45.91 | 45.79 | 45.91 | 66,401 | -0.11(-0.25%) |
May 27, 2022 | 45.98 | 46.15 | 45.95 | 46.03 | 142,839 | +0.09(+0.21%) |
May 26, 2022 | 45.93 | 46.09 | 45.91 | 45.93 | 94,848 | -0.11(-0.25%) |
May 25, 2022 | 46.10 | 46.14 | 45.96 | 46.05 | 65,204 | +0.25(+0.56%) |
May 24, 2022 | 45.90 | 46.10 | 45.79 | 45.79 | 59,628 | +0.23(+0.50%) |
May 23, 2022 | 45.86 | 45.94 | 45.55 | 45.56 | 152,809 | -0.32(-0.70%) |
May 20, 2022 | 45.69 | 46.02 | 45.61 | 45.89 | 78,120 | +0.17(+0.37%) |
May 19, 2022 | 45.81 | 45.86 | 45.55 | 45.72 | 63,420 | +0.07(+0.14%) |
May 18, 2022 | 45.60 | 45.74 | 45.47 | 45.65 | 55,176 | +0.15(+0.33%) |
May 17, 2022 | 45.64 | 45.64 | 45.40 | 45.50 | 306,879 | -0.38(-0.82%) |
May 16, 2022 | 45.73 | 45.91 | 45.73 | 45.88 | 51,334 | +0.16(+0.34%) |
May 13, 2022 | 45.72 | 45.80 | 45.67 | 45.72 | 51,786 | -0.18(-0.38%) |
May 12, 2022 | 45.86 | 45.94 | 45.76 | 45.89 | 32,028 | +0.12(+0.27%) |
May 11, 2022 | 45.56 | 45.80 | 45.51 | 45.77 | 67,359 | +0.14(+0.31%) |
May 10, 2022 | 45.71 | 45.72 | 45.50 | 45.63 | 87,430 | -0.18(-0.39%) |
May 09, 2022 | 45.52 | 45.82 | 45.51 | 45.81 | 40,235 | +0.22(+0.48%) |
May 06, 2022 | 45.41 | 45.59 | 45.38 | 45.59 | 103,553 | +0.01(+0.02%) |
May 05, 2022 | 45.55 | 45.61 | 45.35 | 45.58 | 102,977 | -0.23(-0.49%) |
May 04, 2022 | 45.59 | 46.01 | 45.45 | 45.81 | 45,007 | +0.21(+0.46%) |
May 03, 2022 | 45.34 | 45.67 | 45.34 | 45.60 | 261,088 | +0.02(+0.04%) |
May 02, 2022 | 45.76 | 45.76 | 45.53 | 45.58 | 37,238 | -0.35(-0.77%) |
Apr 29, 2022 | 45.65 | 46.01 | 45.65 | 45.94 | 112,178 | -0.03(-0.06%) |
Apr 28, 2022 | 46.07 | 46.07 | 45.80 | 45.97 | 104,623 | -0.05(-0.10%) |
Apr 27, 2022 | 46.13 | 46.16 | 45.90 | 46.01 | 229,060 | -0.20(-0.43%) |
Apr 26, 2022 | 46.13 | 46.31 | 46.12 | 46.21 | 371,210 | +0.19(+0.41%) |
Apr 25, 2022 | 46.01 | 46.10 | 45.96 | 46.02 | 72,455 | +0.18(+0.39%) |
Apr 22, 2022 | 45.81 | 45.84 | 45.69 | 45.84 | 116,714 | +0.03(+0.06%) |
Apr 21, 2022 | 45.97 | 45.97 | 45.58 | 45.81 | 99,725 | -0.09(-0.20%) |
Apr 20, 2022 | 45.89 | 46.01 | 45.69 | 45.91 | 491,696 | +0.03(+0.06%) |
Apr 19, 2022 | 46.32 | 46.47 | 45.86 | 45.88 | 143,723 | -0.24(-0.53%) |
Apr 18, 2022 | 46.13 | 46.17 | 46.06 | 46.13 | 150,190 | -0.08(-0.16%) |
Apr 14, 2022 | 46.32 | 46.32 | 46.10 | 46.20 | 153,882 | -0.23(-0.49%) |
Apr 13, 2022 | 46.45 | 46.55 | 46.34 | 46.43 | 230,274 | +0.05(+0.10%) |
Apr 12, 2022 | 46.25 | 46.40 | 46.21 | 46.38 | 124,363 | +0.37(+0.80%) |
Apr 11, 2022 | 46.10 | 46.18 | 45.97 | 46.01 | 215,696 | -0.21(-0.45%) |
Apr 08, 2022 | 46.29 | 46.29 | 46.09 | 46.22 | 45,975 | -0.13(-0.28%) |
Apr 07, 2022 | 46.41 | 46.48 | 46.29 | 46.35 | 115,282 | -0.07(-0.14%) |
Apr 06, 2022 | 46.31 | 46.54 | 46.29 | 46.42 | 137,800 | -0.03(-0.06%) |
Apr 05, 2022 | 46.66 | 46.66 | 46.38 | 46.45 | 88,399 | -0.30(-0.64%) |
Apr 04, 2022 | 46.77 | 46.78 | 46.66 | 46.75 | 97,572 | +0.07(+0.14%) |
Apr 01, 2022 | 46.61 | 46.91 | 46.57 | 46.68 | 533,754 | -0.14(-0.31%) |
Mar 31, 2022 | 46.88 | 46.91 | 46.81 | 46.82 | 52,095 | +0.02(+0.04%) |
Mar 30, 2022 | 46.64 | 46.86 | 46.62 | 46.80 | 66,419 | +0.07(+0.14%) |
Mar 29, 2022 | 46.59 | 46.77 | 46.53 | 46.74 | 71,342 | +0.21(+0.44%) |
Mar 28, 2022 | 46.43 | 46.59 | 46.43 | 46.53 | 50,915 | +0.12(+0.26%) |
Mar 25, 2022 | 46.67 | 46.73 | 46.40 | 46.41 | 93,037 | -0.43(-0.92%) |
Mar 24, 2022 | 46.85 | 46.94 | 46.81 | 46.84 | 89,634 | -0.08(-0.18%) |
Mar 23, 2022 | 46.85 | 46.95 | 46.77 | 46.93 | 79,619 | +0.16(+0.34%) |
Mar 22, 2022 | 46.80 | 46.84 | 46.68 | 46.77 | 106,059 | -0.04(-0.08%) |
Mar 21, 2022 | 47.10 | 47.15 | 46.71 | 46.80 | 71,316 | -0.51(-1.07%) |
Mar 18, 2022 | 47.27 | 47.35 | 47.22 | 47.31 | 85,488 | +0.10(+0.22%) |
Mar 17, 2022 | 47.25 | 47.33 | 47.18 | 47.21 | 42,697 | -0.05(-0.10%) |
Mar 16, 2022 | 47.39 | 47.39 | 47.04 | 47.26 | 100,292 | -0.13(-0.28%) |
Mar 15, 2022 | 47.58 | 47.58 | 47.32 | 47.39 | 37,870 | +0.03(+0.06%) |
Mar 14, 2022 | 47.55 | 47.55 | 47.35 | 47.36 | 31,839 | -0.29(-0.61%) |
Mar 11, 2022 | 47.71 | 47.73 | 47.62 | 47.65 | 34,604 | -0.09(-0.19%) |
Mar 10, 2022 | 47.79 | 47.80 | 47.62 | 47.74 | 33,291 | -0.20(-0.42%) |
Mar 09, 2022 | 47.97 | 48.00 | 47.89 | 47.94 | 27,154 | -0.11(-0.23%) |
Mar 08, 2022 | 48.18 | 48.19 | 48.03 | 48.05 | 27,915 | -0.14(-0.29%) |
Mar 07, 2022 | 48.34 | 48.36 | 48.17 | 48.19 | 45,086 | -0.15(-0.31%) |
Mar 04, 2022 | 48.25 | 48.57 | 48.25 | 48.34 | 100,904 | +0.23(+0.49%) |
Mar 03, 2022 | 48.01 | 48.17 | 47.99 | 48.11 | 101,119 | +0.01(+0.02%) |
Mar 02, 2022 | 48.45 | 48.45 | 48.10 | 48.10 | 59,245 | -0.52(-1.06%) |