Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.25 | 44.31 | 44.25 | 44.27 | 518,924 | -0.02(-0.04%) |
Jun 29, 2022 | 44.29 | 44.30 | 44.25 | 44.29 | 259,667 | +0.04(+0.08%) |
Jun 28, 2022 | 44.21 | 44.28 | 44.20 | 44.25 | 278,706 | +0.01(+0.02%) |
Jun 27, 2022 | 44.27 | 44.27 | 44.21 | 44.24 | 327,795 | +0.00(+0.00%) |
Jun 24, 2022 | 44.23 | 44.27 | 44.23 | 44.24 | 236,100 | -0.03(-0.06%) |
Jun 23, 2022 | 44.26 | 44.28 | 44.24 | 44.27 | 231,628 | -0.01(-0.02%) |
Jun 22, 2022 | 44.30 | 44.30 | 44.24 | 44.28 | 300,512 | +0.02(+0.04%) |
Jun 21, 2022 | 44.20 | 44.26 | 44.20 | 44.26 | 186,985 | +0.04(+0.08%) |
Jun 17, 2022 | 44.23 | 44.26 | 44.22 | 44.22 | 216,745 | -0.01(-0.02%) |
Jun 16, 2022 | 44.21 | 44.28 | 44.21 | 44.23 | 901,387 | +0.01(+0.02%) |
Jun 15, 2022 | 44.27 | 44.28 | 44.20 | 44.22 | 410,368 | -0.08(-0.19%) |
Jun 14, 2022 | 44.25 | 44.31 | 44.21 | 44.31 | 353,897 | -0.04(-0.08%) |
Jun 13, 2022 | 44.22 | 44.41 | 44.22 | 44.34 | 415,155 | +0.02(+0.04%) |
Jun 10, 2022 | 44.41 | 44.41 | 44.32 | 44.32 | 608,150 | -0.06(-0.14%) |
Jun 09, 2022 | 44.44 | 44.44 | 44.38 | 44.39 | 181,554 | -0.05(-0.12%) |
Jun 08, 2022 | 44.41 | 44.44 | 44.38 | 44.44 | 273,030 | -0.01(-0.02%) |
Jun 07, 2022 | 44.42 | 44.45 | 44.42 | 44.45 | 298,428 | +0.05(+0.10%) |
Jun 06, 2022 | 44.40 | 44.44 | 44.40 | 44.41 | 238,628 | +0.00(+0.00%) |
Jun 03, 2022 | 44.42 | 44.44 | 44.41 | 44.41 | 136,002 | -0.07(-0.16%) |
Jun 02, 2022 | 44.42 | 44.48 | 44.42 | 44.48 | 291,234 | +0.06(+0.14%) |
Jun 01, 2022 | 44.47 | 44.48 | 44.41 | 44.42 | 422,001 | -0.11(-0.24%) |
May 31, 2022 | 44.51 | 44.52 | 44.44 | 44.52 | 213,327 | +0.00(+0.00%) |
May 27, 2022 | 44.51 | 44.52 | 44.49 | 44.52 | 231,838 | +0.12(+0.27%) |
May 26, 2022 | 44.37 | 44.42 | 44.37 | 44.41 | 343,252 | +0.03(+0.06%) |
May 25, 2022 | 44.37 | 44.41 | 44.37 | 44.38 | 263,570 | -0.04(-0.08%) |
May 24, 2022 | 44.38 | 44.41 | 44.36 | 44.41 | 250,458 | +0.02(+0.04%) |
May 23, 2022 | 44.30 | 44.40 | 44.30 | 44.40 | 226,361 | +0.02(+0.04%) |
May 20, 2022 | 44.35 | 44.40 | 44.33 | 44.38 | 661,108 | +0.02(+0.04%) |
May 19, 2022 | 44.40 | 44.40 | 44.32 | 44.36 | 253,968 | -0.01(-0.02%) |
May 18, 2022 | 44.41 | 44.41 | 44.32 | 44.37 | 472,811 | +0.01(+0.02%) |
May 17, 2022 | 44.38 | 44.38 | 44.32 | 44.36 | 273,394 | -0.04(-0.08%) |
May 16, 2022 | 44.39 | 44.43 | 44.34 | 44.40 | 339,547 | -0.01(-0.02%) |
May 13, 2022 | 44.35 | 44.41 | 44.31 | 44.41 | 274,707 | -0.03(-0.06%) |
May 12, 2022 | 44.42 | 44.45 | 44.33 | 44.43 | 479,865 | +0.01(+0.02%) |
May 11, 2022 | 44.36 | 44.45 | 44.35 | 44.42 | 568,490 | +0.03(+0.06%) |
May 10, 2022 | 44.44 | 44.44 | 44.36 | 44.40 | 474,098 | -0.05(-0.12%) |
May 09, 2022 | 44.40 | 44.45 | 44.33 | 44.45 | 493,994 | +0.05(+0.10%) |
May 06, 2022 | 44.51 | 44.51 | 44.37 | 44.41 | 337,185 | +0.05(+0.12%) |
May 05, 2022 | 44.35 | 44.38 | 44.31 | 44.35 | 586,797 | +0.00(+0.00%) |
May 04, 2022 | 44.35 | 44.39 | 44.33 | 44.35 | 434,055 | -0.02(-0.04%) |
May 03, 2022 | 44.34 | 44.39 | 44.34 | 44.37 | 823,308 | +0.02(+0.04%) |
May 02, 2022 | 44.38 | 44.40 | 44.34 | 44.35 | 830,009 | -0.04(-0.09%) |
Apr 29, 2022 | 44.38 | 44.43 | 44.38 | 44.39 | 298,073 | -0.01(-0.02%) |
Apr 28, 2022 | 44.41 | 44.42 | 44.39 | 44.40 | 396,273 | -0.05(-0.10%) |
Apr 27, 2022 | 44.18 | 44.48 | 44.18 | 44.44 | 340,351 | -0.03(-0.06%) |
Apr 26, 2022 | 44.41 | 44.47 | 44.40 | 44.47 | 288,999 | +0.02(+0.04%) |
Apr 25, 2022 | 44.45 | 44.48 | 44.43 | 44.45 | 417,240 | +0.02(+0.04%) |
Apr 22, 2022 | 44.38 | 44.44 | 44.38 | 44.43 | 1,487,977 | +0.04(+0.08%) |
Apr 21, 2022 | 44.44 | 44.46 | 44.39 | 44.40 | 289,718 | -0.08(-0.18%) |
Apr 20, 2022 | 44.43 | 44.49 | 44.41 | 44.48 | 463,160 | +0.05(+0.10%) |
Apr 19, 2022 | 44.47 | 44.47 | 44.43 | 44.43 | 165,463 | -0.05(-0.12%) |
Apr 18, 2022 | 44.43 | 44.58 | 44.43 | 44.49 | 593,410 | +0.05(+0.12%) |
Apr 14, 2022 | 44.46 | 44.48 | 44.43 | 44.43 | 1,193,007 | -0.03(-0.06%) |
Apr 13, 2022 | 44.50 | 44.51 | 44.46 | 44.46 | 468,400 | -0.03(-0.06%) |
Apr 12, 2022 | 44.48 | 44.53 | 44.48 | 44.49 | 305,362 | +0.00(+0.00%) |
Apr 11, 2022 | 44.48 | 44.52 | 44.48 | 44.49 | 238,102 | -0.01(-0.02%) |
Apr 08, 2022 | 44.40 | 44.53 | 44.40 | 44.50 | 386,357 | -0.05(-0.12%) |
Apr 07, 2022 | 44.59 | 44.59 | 44.51 | 44.55 | 268,763 | +0.00(+0.00%) |
Apr 06, 2022 | 44.46 | 44.58 | 44.46 | 44.55 | 805,013 | +0.00(+0.00%) |
Apr 05, 2022 | 44.39 | 44.55 | 44.39 | 44.55 | 295,296 | +0.02(+0.04%) |
Apr 04, 2022 | 44.46 | 44.53 | 44.46 | 44.53 | 164,979 | +0.07(+0.16%) |