Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.25 | 46.27 | 46.23 | 46.23 | 14,265,204 | -0.04(-0.08%) |
May 27, 2022 | 46.25 | 46.26 | 46.25 | 46.26 | 2,614,716 | +0.02(+0.04%) |
May 26, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 2,944,881 | +0.01(+0.02%) |
May 25, 2022 | 46.25 | 46.25 | 46.23 | 46.24 | 3,252,214 | -0.01(-0.02%) |
May 24, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 10,581,484 | +0.02(+0.04%) |
May 23, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 3,170,654 | -0.01(-0.02%) |
May 20, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,529,698 | -0.02(-0.04%) |
May 19, 2022 | 46.23 | 46.25 | 46.23 | 46.25 | 3,574,287 | +0.04(+0.08%) |
May 18, 2022 | 46.23 | 46.25 | 46.22 | 46.22 | 3,798,305 | -0.02(-0.04%) |
May 17, 2022 | 46.23 | 46.25 | 46.22 | 46.24 | 3,847,172 | +0.01(+0.02%) |
May 16, 2022 | 46.24 | 46.25 | 46.23 | 46.23 | 4,657,921 | -0.03(-0.06%) |
May 13, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 12,316,649 | -0.03(-0.06%) |
May 12, 2022 | 46.25 | 46.36 | 46.23 | 46.28 | 6,431,501 | +0.05(+0.10%) |
May 11, 2022 | 46.25 | 46.25 | 46.22 | 46.24 | 6,190,981 | -0.00(-0.01%) |
May 10, 2022 | 46.24 | 46.25 | 46.24 | 46.24 | 2,741,106 | -0.01(-0.02%) |
May 09, 2022 | 46.25 | 46.25 | 46.24 | 46.25 | 4,894,664 | +0.01(+0.03%) |
May 06, 2022 | 46.24 | 46.25 | 46.24 | 46.24 | 4,463,774 | -0.01(-0.02%) |
May 05, 2022 | 46.25 | 46.25 | 46.21 | 46.25 | 4,177,294 | -0.01(-0.03%) |
May 04, 2022 | 46.24 | 46.26 | 46.23 | 46.26 | 3,284,256 | +0.01(+0.03%) |
May 03, 2022 | 46.25 | 46.25 | 46.24 | 46.25 | 5,054,218 | +0.00(+0.00%) |
May 02, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 3,486,293 | -0.00(-0.01%) |
Apr 29, 2022 | 46.26 | 46.26 | 46.25 | 46.25 | 3,001,591 | -0.02(-0.04%) |
Apr 28, 2022 | 46.27 | 46.27 | 46.26 | 46.27 | 2,966,287 | +0.00(+0.00%) |
Apr 27, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 3,003,603 | +0.00(+0.00%) |
Apr 26, 2022 | 46.26 | 46.27 | 46.25 | 46.27 | 3,841,262 | +0.02(+0.04%) |
Apr 25, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 2,945,333 | +0.01(+0.02%) |
Apr 22, 2022 | 46.23 | 46.24 | 46.22 | 46.24 | 3,050,512 | +0.01(+0.02%) |
Apr 21, 2022 | 46.25 | 46.26 | 46.23 | 46.23 | 2,916,565 | -0.02(-0.04%) |
Apr 20, 2022 | 46.25 | 46.26 | 46.25 | 46.25 | 2,853,486 | +0.00(+0.00%) |
Apr 19, 2022 | 46.26 | 46.27 | 46.25 | 46.25 | 3,150,020 | +0.00(+0.01%) |
Apr 18, 2022 | 46.23 | 46.26 | 46.23 | 46.24 | 5,160,833 | +0.01(+0.03%) |
Apr 14, 2022 | 46.25 | 46.26 | 46.23 | 46.23 | 3,228,054 | -0.03(-0.06%) |
Apr 13, 2022 | 46.26 | 46.27 | 46.25 | 46.26 | 3,781,754 | +0.00(+0.00%) |
Apr 12, 2022 | 46.26 | 46.27 | 46.26 | 46.26 | 3,553,519 | -0.00(-0.01%) |
Apr 11, 2022 | 46.27 | 46.28 | 46.26 | 46.26 | 4,052,549 | -0.00(-0.01%) |
Apr 08, 2022 | 46.27 | 46.29 | 46.27 | 46.27 | 2,907,365 | -0.01(-0.03%) |
Apr 07, 2022 | 46.27 | 46.29 | 46.27 | 46.28 | 3,812,169 | +0.00(+0.01%) |
Apr 06, 2022 | 46.23 | 46.29 | 46.23 | 46.28 | 7,349,655 | +0.05(+0.10%) |
Apr 05, 2022 | 46.24 | 46.26 | 46.23 | 46.23 | 4,893,688 | -0.05(-0.10%) |
Apr 04, 2022 | 46.25 | 46.28 | 46.25 | 46.28 | 2,694,185 | +0.03(+0.06%) |
Apr 01, 2022 | 46.26 | 46.28 | 46.25 | 46.25 | 2,572,428 | -0.02(-0.05%) |
Mar 31, 2022 | 46.26 | 46.27 | 46.26 | 46.27 | 3,362,080 | +0.02(+0.04%) |
Mar 30, 2022 | 46.26 | 46.26 | 46.26 | 46.26 | 4,542,402 | +0.00(+0.00%) |
Mar 29, 2022 | 46.26 | 46.26 | 46.25 | 46.26 | 4,028,541 | +0.01(+0.02%) |
Mar 28, 2022 | 46.25 | 46.26 | 46.24 | 46.25 | 5,308,854 | +0.00(+0.00%) |
Mar 25, 2022 | 46.25 | 46.26 | 46.24 | 46.25 | 3,565,178 | -0.02(-0.04%) |
Mar 24, 2022 | 46.28 | 46.28 | 46.25 | 46.26 | 4,844,267 | +0.02(+0.04%) |
Mar 23, 2022 | 46.23 | 46.25 | 46.23 | 46.25 | 3,358,852 | +0.02(+0.04%) |
Mar 22, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 2,160,498 | +0.00(+0.00%) |
Mar 21, 2022 | 46.26 | 46.26 | 46.23 | 46.23 | 3,452,186 | -0.03(-0.06%) |
Mar 18, 2022 | 46.26 | 46.26 | 46.24 | 46.26 | 3,344,646 | +0.02(+0.04%) |
Mar 17, 2022 | 46.24 | 46.26 | 46.24 | 46.24 | 3,174,230 | -0.01(-0.02%) |
Mar 16, 2022 | 46.23 | 46.26 | 46.22 | 46.25 | 2,497,050 | +0.00(+0.00%) |
Mar 15, 2022 | 46.24 | 46.26 | 46.23 | 46.25 | 3,807,004 | +0.01(+0.02%) |
Mar 14, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,346,599 | -0.02(-0.04%) |
Mar 11, 2022 | 46.24 | 46.26 | 46.24 | 46.26 | 3,311,693 | +0.00(+0.00%) |
Mar 10, 2022 | 46.26 | 46.26 | 4,541,363 | -0.02(-0.04%) | ||
Mar 09, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 6,567,952 | -0.01(-0.02%) |
Mar 08, 2022 | 46.28 | 46.30 | 46.27 | 46.28 | 6,592,024 | -0.01(-0.02%) |
Mar 07, 2022 | 46.31 | 46.32 | 46.28 | 46.29 | 3,954,049 | -0.04(-0.08%) |
Mar 04, 2022 | 46.33 | 46.35 | 46.33 | 46.33 | 3,347,365 | +0.00(+0.00%) |
Mar 03, 2022 | 46.33 | 46.34 | 46.32 | 46.33 | 2,806,281 | +0.00(+0.01%) |
Mar 02, 2022 | 46.35 | 46.37 | 46.32 | 46.32 | 3,769,859 | -0.04(-0.09%) |