Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.15 | 45.15 | 45.08 | 45.11 | 3,173,467 | +0.00(+0.00%) |
May 27, 2022 | 45.12 | 45.15 | 45.11 | 45.11 | 1,402,539 | -0.03(-0.06%) |
May 26, 2022 | 45.16 | 45.16 | 45.13 | 45.14 | 2,360,108 | -0.02(-0.04%) |
May 25, 2022 | 45.16 | 45.16 | 45.13 | 45.16 | 1,191,021 | +0.00(+0.00%) |
May 24, 2022 | 45.21 | 45.21 | 45.13 | 45.16 | 2,704,362 | -0.04(-0.08%) |
May 23, 2022 | 45.16 | 45.19 | 45.16 | 45.19 | 1,265,144 | +0.06(+0.14%) |
May 20, 2022 | 45.15 | 45.18 | 45.13 | 45.13 | 1,462,171 | -0.03(-0.06%) |
May 19, 2022 | 45.20 | 45.21 | 45.15 | 45.16 | 1,156,635 | +0.00(+0.00%) |
May 18, 2022 | 45.19 | 45.20 | 45.16 | 45.16 | 2,280,513 | -0.02(-0.04%) |
May 17, 2022 | 45.18 | 45.21 | 45.17 | 45.17 | 1,098,375 | -0.02(-0.04%) |
May 16, 2022 | 45.21 | 45.21 | 45.16 | 45.19 | 1,923,234 | -0.02(-0.04%) |
May 13, 2022 | 45.19 | 45.22 | 45.16 | 45.21 | 2,385,253 | +0.02(+0.04%) |
May 12, 2022 | 45.17 | 45.22 | 45.17 | 45.19 | 1,705,876 | -0.01(-0.02%) |
May 11, 2022 | 45.18 | 45.25 | 45.18 | 45.20 | 1,499,055 | +0.01(+0.02%) |
May 10, 2022 | 45.24 | 45.24 | 45.19 | 45.19 | 1,736,905 | -0.04(-0.08%) |
May 09, 2022 | 45.25 | 45.25 | 45.21 | 45.23 | 2,998,061 | -0.05(-0.12%) |
May 06, 2022 | 45.21 | 45.28 | 45.21 | 45.28 | 3,244,493 | +0.06(+0.14%) |
May 05, 2022 | 45.24 | 45.24 | 45.18 | 45.22 | 2,455,168 | -0.03(-0.06%) |
May 04, 2022 | 45.25 | 45.27 | 45.21 | 45.25 | 2,528,506 | +0.00(+0.00%) |
May 03, 2022 | 45.25 | 45.29 | 45.22 | 45.25 | 1,899,794 | -0.04(-0.10%) |
May 02, 2022 | 45.23 | 45.29 | 45.21 | 45.29 | 3,207,636 | +0.08(+0.17%) |
Apr 29, 2022 | 45.20 | 45.24 | 45.15 | 45.21 | 4,587,418 | +0.03(+0.06%) |
Apr 28, 2022 | 45.19 | 45.20 | 45.17 | 45.19 | 1,421,789 | +0.03(+0.06%) |
Apr 27, 2022 | 45.19 | 45.19 | 45.15 | 45.16 | 3,255,647 | +0.02(+0.04%) |
Apr 26, 2022 | 45.24 | 45.24 | 45.14 | 45.14 | 3,187,173 | -0.12(-0.26%) |
Apr 25, 2022 | 45.23 | 45.26 | 45.21 | 45.26 | 2,254,780 | +0.05(+0.12%) |
Apr 22, 2022 | 45.25 | 45.26 | 45.20 | 45.20 | 2,133,905 | -0.04(-0.10%) |
Apr 21, 2022 | 45.25 | 45.25 | 45.23 | 45.25 | 2,187,399 | -0.01(-0.02%) |
Apr 20, 2022 | 45.21 | 45.26 | 45.21 | 45.26 | 3,510,663 | +0.02(+0.05%) |
Apr 19, 2022 | 45.24 | 45.24 | 45.23 | 45.24 | 2,240,454 | -0.00(-0.01%) |
Apr 18, 2022 | 45.23 | 45.25 | 45.22 | 45.24 | 1,744,121 | +0.01(+0.02%) |
Apr 14, 2022 | 45.24 | 45.25 | 45.22 | 45.23 | 1,449,124 | -0.01(-0.02%) |
Apr 13, 2022 | 45.21 | 45.24 | 45.20 | 45.24 | 2,259,114 | +0.04(+0.08%) |
Apr 12, 2022 | 45.23 | 45.23 | 45.20 | 45.20 | 2,538,143 | -0.01(-0.02%) |
Apr 11, 2022 | 45.24 | 45.24 | 45.20 | 45.21 | 1,915,724 | -0.02(-0.04%) |
Apr 08, 2022 | 45.23 | 45.24 | 45.22 | 45.23 | 1,690,668 | -0.01(-0.02%) |
Apr 07, 2022 | 45.23 | 45.25 | 45.20 | 45.24 | 5,768,150 | +0.01(+0.02%) |
Apr 06, 2022 | 45.24 | 45.33 | 45.18 | 45.23 | 3,282,768 | +0.01(+0.02%) |
Apr 05, 2022 | 45.25 | 45.26 | 45.20 | 45.22 | 3,347,711 | -0.02(-0.04%) |
Apr 04, 2022 | 45.23 | 45.26 | 45.22 | 45.24 | 1,936,839 | -0.02(-0.04%) |
Apr 01, 2022 | 45.22 | 45.26 | 45.22 | 45.26 | 2,107,962 | +0.06(+0.12%) |
Mar 31, 2022 | 45.23 | 45.28 | 45.19 | 45.20 | 2,091,033 | -0.01(-0.02%) |
Mar 30, 2022 | 45.19 | 45.21 | 45.19 | 45.21 | 1,725,828 | +0.02(+0.04%) |
Mar 29, 2022 | 45.19 | 45.21 | 45.18 | 45.19 | 3,012,747 | +0.02(+0.05%) |
Mar 28, 2022 | 45.19 | 45.19 | 45.16 | 45.17 | 1,472,682 | -0.00(-0.01%) |
Mar 25, 2022 | 45.19 | 45.21 | 45.16 | 45.18 | 2,219,271 | +0.00(+0.01%) |
Mar 24, 2022 | 45.18 | 45.18 | 45.15 | 45.17 | 2,261,931 | +0.00(+0.01%) |
Mar 23, 2022 | 45.19 | 45.19 | 45.15 | 45.17 | 2,790,072 | -0.00(-0.01%) |
Mar 22, 2022 | 45.16 | 45.17 | 45.13 | 45.17 | 1,760,030 | +0.04(+0.09%) |
Mar 21, 2022 | 45.19 | 45.19 | 45.13 | 45.13 | 1,680,996 | -0.05(-0.12%) |
Mar 18, 2022 | 45.19 | 45.19 | 45.17 | 45.19 | 2,850,926 | +0.01(+0.02%) |
Mar 17, 2022 | 45.11 | 45.18 | 45.08 | 45.18 | 2,665,289 | +0.09(+0.20%) |
Mar 16, 2022 | 45.06 | 45.10 | 45.03 | 45.09 | 2,297,304 | +0.04(+0.08%) |
Mar 15, 2022 | 45.05 | 45.08 | 45.02 | 45.05 | 3,340,769 | +0.00(+0.00%) |
Mar 14, 2022 | 45.10 | 45.12 | 45.04 | 45.05 | 1,560,273 | -0.01(-0.02%) |
Mar 11, 2022 | 45.17 | 45.19 | 45.06 | 45.06 | 1,764,533 | -0.13(-0.30%) |
Mar 10, 2022 | 45.19 | 45.21 | 45.18 | 45.19 | 1,332,855 | +0.01(+0.02%) |
Mar 09, 2022 | 45.15 | 45.19 | 45.15 | 45.19 | 1,850,378 | +0.04(+0.10%) |
Mar 08, 2022 | 45.24 | 45.26 | 45.14 | 45.14 | 2,806,465 | -0.13(-0.28%) |
Mar 07, 2022 | 45.27 | 45.27 | 45.24 | 45.27 | 5,464,655 | -0.02(-0.04%) |
Mar 04, 2022 | 45.32 | 45.32 | 45.28 | 45.28 | 1,330,708 | -0.04(-0.10%) |
Mar 03, 2022 | 45.34 | 45.34 | 45.32 | 45.33 | 2,291,807 | -0.00(-0.01%) |
Mar 02, 2022 | 45.32 | 45.34 | 45.31 | 45.33 | 3,666,553 | -0.01(-0.03%) |