Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.25 | 46.27 | 46.23 | 46.23 | 14,265,215 | -0.04(-0.08%) |
May 27, 2022 | 46.25 | 46.26 | 46.25 | 46.26 | 2,614,718 | +0.02(+0.04%) |
May 26, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 2,944,883 | +0.01(+0.02%) |
May 25, 2022 | 46.25 | 46.25 | 46.23 | 46.24 | 3,252,216 | -0.01(-0.02%) |
May 24, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 10,581,492 | +0.02(+0.04%) |
May 23, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 3,170,657 | -0.01(-0.02%) |
May 20, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,529,701 | -0.02(-0.04%) |
May 19, 2022 | 46.23 | 46.25 | 46.23 | 46.25 | 3,574,290 | +0.04(+0.08%) |
May 18, 2022 | 46.23 | 46.25 | 46.22 | 46.22 | 3,798,308 | -0.02(-0.04%) |
May 17, 2022 | 46.23 | 46.25 | 46.22 | 46.24 | 3,847,175 | +0.01(+0.02%) |
May 16, 2022 | 46.24 | 46.25 | 46.23 | 46.23 | 4,657,924 | -0.03(-0.06%) |
May 13, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 12,316,659 | -0.03(-0.06%) |
May 12, 2022 | 46.25 | 46.36 | 46.23 | 46.28 | 6,431,506 | +0.05(+0.10%) |
May 11, 2022 | 46.25 | 46.25 | 46.22 | 46.24 | 6,190,985 | -0.00(-0.01%) |
May 10, 2022 | 46.24 | 46.25 | 46.24 | 46.24 | 2,741,108 | -0.01(-0.02%) |
May 09, 2022 | 46.25 | 46.25 | 46.24 | 46.25 | 4,894,667 | +0.01(+0.03%) |
May 06, 2022 | 46.24 | 46.25 | 46.24 | 46.24 | 4,463,777 | -0.01(-0.02%) |
May 05, 2022 | 46.25 | 46.25 | 46.21 | 46.25 | 4,177,297 | -0.01(-0.03%) |
May 04, 2022 | 46.24 | 46.26 | 46.23 | 46.26 | 3,284,259 | +0.01(+0.03%) |
May 03, 2022 | 46.25 | 46.25 | 46.24 | 46.25 | 5,054,222 | +0.00(+0.00%) |
May 02, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 3,486,296 | -0.00(-0.01%) |
Apr 29, 2022 | 46.26 | 46.26 | 46.25 | 46.25 | 3,001,593 | -0.02(-0.04%) |
Apr 28, 2022 | 46.27 | 46.27 | 46.26 | 46.27 | 2,966,289 | +0.00(+0.00%) |
Apr 27, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 3,003,605 | +0.00(+0.00%) |
Apr 26, 2022 | 46.26 | 46.27 | 46.25 | 46.27 | 3,841,265 | +0.02(+0.04%) |
Apr 25, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 2,945,335 | +0.01(+0.02%) |
Apr 22, 2022 | 46.23 | 46.24 | 46.22 | 46.24 | 3,050,515 | +0.01(+0.02%) |
Apr 21, 2022 | 46.25 | 46.26 | 46.23 | 46.23 | 2,916,567 | -0.02(-0.04%) |
Apr 20, 2022 | 46.25 | 46.26 | 46.25 | 46.25 | 2,853,488 | +0.00(+0.00%) |
Apr 19, 2022 | 46.26 | 46.27 | 46.25 | 46.25 | 3,150,023 | +0.00(+0.01%) |
Apr 18, 2022 | 46.23 | 46.26 | 46.23 | 46.24 | 5,160,837 | +0.01(+0.03%) |
Apr 14, 2022 | 46.25 | 46.26 | 46.23 | 46.23 | 3,228,057 | -0.03(-0.06%) |
Apr 13, 2022 | 46.26 | 46.27 | 46.25 | 46.26 | 3,781,757 | +0.00(+0.00%) |
Apr 12, 2022 | 46.26 | 46.27 | 46.26 | 46.26 | 3,553,522 | -0.00(-0.01%) |
Apr 11, 2022 | 46.27 | 46.28 | 46.26 | 46.26 | 4,052,553 | -0.00(-0.01%) |
Apr 08, 2022 | 46.27 | 46.29 | 46.27 | 46.27 | 2,907,368 | -0.01(-0.03%) |
Apr 07, 2022 | 46.27 | 46.29 | 46.27 | 46.28 | 3,812,172 | +0.00(+0.01%) |
Apr 06, 2022 | 46.23 | 46.29 | 46.23 | 46.28 | 7,349,661 | +0.05(+0.10%) |
Apr 05, 2022 | 46.24 | 46.26 | 46.23 | 46.23 | 4,893,693 | -0.05(-0.10%) |
Apr 04, 2022 | 46.25 | 46.28 | 46.25 | 46.28 | 2,694,188 | +0.03(+0.06%) |
Apr 01, 2022 | 46.26 | 46.28 | 46.25 | 46.25 | 2,572,430 | -0.02(-0.05%) |
Mar 31, 2022 | 46.26 | 46.27 | 46.26 | 46.27 | 3,362,083 | +0.02(+0.04%) |
Mar 30, 2022 | 46.26 | 46.26 | 46.26 | 46.26 | 4,542,406 | +0.00(+0.00%) |
Mar 29, 2022 | 46.26 | 46.26 | 46.25 | 46.26 | 4,028,545 | +0.01(+0.02%) |
Mar 28, 2022 | 46.25 | 46.26 | 46.24 | 46.25 | 5,308,858 | +0.00(+0.00%) |
Mar 25, 2022 | 46.25 | 46.26 | 46.24 | 46.25 | 3,565,181 | -0.02(-0.04%) |
Mar 24, 2022 | 46.28 | 46.28 | 46.25 | 46.26 | 4,844,271 | +0.02(+0.04%) |
Mar 23, 2022 | 46.23 | 46.25 | 46.23 | 46.25 | 3,358,855 | +0.02(+0.04%) |
Mar 22, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 2,160,500 | +0.00(+0.00%) |
Mar 21, 2022 | 46.26 | 46.26 | 46.23 | 46.23 | 3,452,189 | -0.03(-0.06%) |
Mar 18, 2022 | 46.26 | 46.26 | 46.24 | 46.26 | 3,344,649 | +0.02(+0.04%) |
Mar 17, 2022 | 46.24 | 46.26 | 46.24 | 46.24 | 3,174,233 | -0.01(-0.02%) |
Mar 16, 2022 | 46.23 | 46.26 | 46.22 | 46.25 | 2,497,052 | +0.00(+0.00%) |
Mar 15, 2022 | 46.24 | 46.26 | 46.23 | 46.25 | 3,807,007 | +0.01(+0.02%) |
Mar 14, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,346,602 | -0.02(-0.04%) |
Mar 11, 2022 | 46.24 | 46.26 | 46.24 | 46.26 | 3,311,696 | +0.00(+0.00%) |
Mar 10, 2022 | 46.26 | 46.26 | 4,541,367 | -0.02(-0.04%) | ||
Mar 09, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 6,567,958 | -0.01(-0.02%) |
Mar 08, 2022 | 46.28 | 46.30 | 46.27 | 46.28 | 6,592,029 | -0.01(-0.02%) |
Mar 07, 2022 | 46.31 | 46.32 | 46.28 | 46.29 | 3,954,052 | -0.04(-0.08%) |
Mar 04, 2022 | 46.33 | 46.35 | 46.33 | 46.33 | 3,347,368 | +0.00(+0.00%) |
Mar 03, 2022 | 46.33 | 46.34 | 46.32 | 46.33 | 2,806,283 | +0.00(+0.01%) |
Mar 02, 2022 | 46.35 | 46.37 | 46.32 | 46.32 | 3,769,862 | -0.04(-0.09%) |