Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.20 | 45.31 | 45.15 | 45.15 | 731,239 | -0.08(-0.19%) |
May 27, 2022 | 45.24 | 45.32 | 45.16 | 45.24 | 989,293 | +0.03(+0.06%) |
May 26, 2022 | 45.20 | 45.25 | 45.18 | 45.21 | 595,596 | -0.07(-0.14%) |
May 25, 2022 | 45.21 | 45.27 | 45.14 | 45.27 | 1,120,916 | +0.05(+0.10%) |
May 24, 2022 | 45.23 | 45.24 | 45.20 | 45.23 | 653,388 | +0.08(+0.18%) |
May 23, 2022 | 45.14 | 45.21 | 45.14 | 45.15 | 481,597 | -0.05(-0.10%) |
May 20, 2022 | 45.16 | 45.22 | 45.16 | 45.19 | 596,429 | +0.02(+0.04%) |
May 19, 2022 | 45.16 | 45.23 | 45.16 | 45.17 | 421,948 | +0.05(+0.10%) |
May 18, 2022 | 45.05 | 45.15 | 45.05 | 45.13 | 572,082 | -0.04(-0.08%) |
May 17, 2022 | 45.16 | 45.24 | 45.08 | 45.16 | 533,992 | -0.01(-0.02%) |
May 16, 2022 | 45.15 | 45.23 | 45.15 | 45.17 | 521,972 | -0.02(-0.04%) |
May 13, 2022 | 45.24 | 45.24 | 45.16 | 45.19 | 449,381 | +0.00(+0.00%) |
May 12, 2022 | 45.15 | 45.20 | 45.15 | 45.19 | 563,463 | +0.03(+0.06%) |
May 11, 2022 | 45.12 | 45.21 | 45.05 | 45.16 | 872,887 | +0.03(+0.06%) |
May 10, 2022 | 45.23 | 45.23 | 45.13 | 45.14 | 557,508 | -0.06(-0.12%) |
May 09, 2022 | 45.14 | 45.21 | 45.13 | 45.19 | 757,896 | +0.06(+0.12%) |
May 06, 2022 | 45.14 | 45.17 | 45.08 | 45.14 | 564,596 | +0.05(+0.10%) |
May 05, 2022 | 45.20 | 45.20 | 45.05 | 45.09 | 1,370,571 | -0.10(-0.23%) |
May 04, 2022 | 45.17 | 45.26 | 45.11 | 45.19 | 1,351,897 | +0.06(+0.12%) |
May 03, 2022 | 45.21 | 45.21 | 45.14 | 45.14 | 535,325 | -0.05(-0.10%) |
May 02, 2022 | 45.21 | 45.21 | 45.15 | 45.18 | 530,308 | -0.05(-0.10%) |
Apr 29, 2022 | 45.17 | 45.25 | 45.15 | 45.23 | 873,664 | +0.01(+0.02%) |
Apr 28, 2022 | 45.25 | 45.25 | 45.18 | 45.22 | 682,156 | -0.02(-0.04%) |
Apr 27, 2022 | 45.25 | 45.26 | 45.22 | 45.24 | 975,746 | +0.01(+0.02%) |
Apr 26, 2022 | 45.22 | 45.26 | 45.21 | 45.23 | 529,408 | -0.05(-0.10%) |
Apr 25, 2022 | 45.31 | 45.34 | 45.21 | 45.28 | 618,232 | +0.06(+0.12%) |
Apr 22, 2022 | 45.20 | 45.27 | 45.20 | 45.22 | 557,262 | -0.06(-0.14%) |
Apr 21, 2022 | 45.33 | 45.37 | 45.25 | 45.28 | 930,288 | -0.09(-0.19%) |
Apr 20, 2022 | 45.29 | 45.38 | 45.28 | 45.37 | 1,198,320 | +0.12(+0.27%) |
Apr 19, 2022 | 45.25 | 45.29 | 45.23 | 45.25 | 1,066,173 | -0.01(-0.02%) |
Apr 18, 2022 | 45.30 | 45.33 | 45.23 | 45.26 | 1,127,999 | -0.01(-0.02%) |
Apr 14, 2022 | 45.35 | 45.35 | 45.26 | 45.27 | 793,692 | -0.09(-0.20%) |
Apr 13, 2022 | 45.30 | 45.37 | 45.29 | 45.36 | 1,364,109 | +0.06(+0.12%) |
Apr 12, 2022 | 45.25 | 45.31 | 45.25 | 45.31 | 551,450 | +0.03(+0.06%) |
Apr 11, 2022 | 45.29 | 45.31 | 45.21 | 45.28 | 788,548 | -0.10(-0.22%) |
Apr 08, 2022 | 45.25 | 45.39 | 45.23 | 45.38 | 1,215,328 | +0.19(+0.43%) |
Apr 07, 2022 | 45.19 | 45.21 | 45.14 | 45.19 | 1,922,640 | +0.00(+0.00%) |
Apr 06, 2022 | 45.04 | 45.24 | 45.01 | 45.19 | 1,081,935 | -0.06(-0.12%) |
Apr 05, 2022 | 45.29 | 45.32 | 45.23 | 45.24 | 805,116 | -0.06(-0.14%) |
Apr 04, 2022 | 45.31 | 45.33 | 45.23 | 45.31 | 742,437 | -0.01(-0.02%) |
Apr 01, 2022 | 45.24 | 45.39 | 45.24 | 45.31 | 670,505 | -0.06(-0.12%) |
Mar 31, 2022 | 45.38 | 45.43 | 45.32 | 45.37 | 1,015,381 | +0.02(+0.04%) |
Mar 30, 2022 | 45.26 | 45.37 | 45.26 | 45.35 | 1,249,650 | +0.04(+0.08%) |
Mar 29, 2022 | 45.22 | 45.32 | 45.21 | 45.31 | 1,689,604 | +0.04(+0.08%) |
Mar 28, 2022 | 45.27 | 45.32 | 45.23 | 45.28 | 483,232 | -0.06(-0.14%) |
Mar 25, 2022 | 45.43 | 45.43 | 45.26 | 45.34 | 1,141,064 | -0.04(-0.09%) |
Mar 24, 2022 | 45.32 | 45.40 | 45.31 | 45.38 | 727,996 | -0.06(-0.14%) |
Mar 23, 2022 | 45.36 | 45.45 | 45.36 | 45.45 | 1,089,500 | +0.09(+0.20%) |
Mar 22, 2022 | 45.41 | 45.41 | 45.35 | 45.35 | 600,662 | -0.06(-0.14%) |
Mar 21, 2022 | 45.47 | 45.50 | 45.39 | 45.42 | 773,919 | -0.10(-0.21%) |
Mar 18, 2022 | 45.49 | 45.56 | 45.47 | 45.52 | 1,001,771 | +0.01(+0.03%) |
Mar 17, 2022 | 45.47 | 45.52 | 45.45 | 45.50 | 612,725 | +0.01(+0.02%) |
Mar 16, 2022 | 45.49 | 45.57 | 45.47 | 45.49 | 816,897 | -0.05(-0.10%) |
Mar 15, 2022 | 45.60 | 45.60 | 45.54 | 45.54 | 459,436 | +0.02(+0.04%) |
Mar 14, 2022 | 45.55 | 45.59 | 45.52 | 45.52 | 513,437 | -0.08(-0.18%) |
Mar 11, 2022 | 45.59 | 45.63 | 45.59 | 45.60 | 505,277 | -0.01(-0.02%) |
Mar 10, 2022 | 45.60 | 45.64 | 45.58 | 45.61 | 474,470 | -0.04(-0.08%) |
Mar 09, 2022 | 45.61 | 45.65 | 45.60 | 45.65 | 610,695 | +0.02(+0.04%) |
Mar 08, 2022 | 45.71 | 45.71 | 45.61 | 45.63 | 673,472 | -0.10(-0.22%) |
Mar 07, 2022 | 45.77 | 45.78 | 45.69 | 45.73 | 804,871 | -0.11(-0.24%) |
Mar 04, 2022 | 45.77 | 45.84 | 45.77 | 45.84 | 529,518 | +0.06(+0.14%) |
Mar 03, 2022 | 45.72 | 45.81 | 45.72 | 45.78 | 777,286 | +0.04(+0.08%) |
Mar 02, 2022 | 45.84 | 45.87 | 45.70 | 45.74 | 1,131,967 | -0.12(-0.26%) |