Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.94 | 45.94 | 45.68 | 45.74 | 1,071,398 | -0.29(-0.63%) |
May 27, 2022 | 46.06 | 46.13 | 45.99 | 46.03 | 598,951 | +0.09(+0.20%) |
May 26, 2022 | 46.02 | 46.07 | 45.89 | 45.94 | 851,088 | -0.06(-0.12%) |
May 25, 2022 | 45.91 | 46.02 | 45.90 | 45.99 | 594,823 | +0.19(+0.41%) |
May 24, 2022 | 45.54 | 45.88 | 45.54 | 45.81 | 1,178,800 | +0.37(+0.81%) |
May 23, 2022 | 45.54 | 45.62 | 45.41 | 45.44 | 844,197 | -0.15(-0.33%) |
May 20, 2022 | 45.46 | 45.63 | 45.46 | 45.59 | 1,237,279 | +0.15(+0.33%) |
May 19, 2022 | 45.38 | 45.64 | 45.38 | 45.44 | 2,040,381 | +0.10(+0.23%) |
May 18, 2022 | 45.24 | 45.38 | 45.13 | 45.34 | 1,236,836 | +0.17(+0.37%) |
May 17, 2022 | 45.31 | 45.31 | 45.16 | 45.17 | 1,140,134 | -0.25(-0.56%) |
May 16, 2022 | 45.36 | 45.53 | 45.36 | 45.42 | 921,045 | +0.11(+0.25%) |
May 13, 2022 | 45.40 | 45.45 | 45.30 | 45.31 | 1,111,616 | -0.22(-0.47%) |
May 12, 2022 | 45.56 | 45.61 | 45.42 | 45.52 | 1,740,609 | +0.11(+0.25%) |
May 11, 2022 | 45.15 | 45.44 | 45.08 | 45.41 | 1,637,980 | +0.17(+0.37%) |
May 10, 2022 | 45.28 | 45.41 | 45.23 | 45.24 | 1,757,606 | +0.12(+0.27%) |
May 09, 2022 | 44.93 | 45.13 | 44.89 | 45.12 | 1,325,438 | +0.23(+0.50%) |
May 06, 2022 | 45.07 | 45.08 | 44.88 | 44.90 | 1,270,092 | -0.21(-0.46%) |
May 05, 2022 | 45.24 | 45.29 | 44.93 | 45.10 | 1,168,250 | -0.43(-0.95%) |
May 04, 2022 | 45.30 | 45.55 | 45.14 | 45.53 | 1,829,106 | +0.32(+0.71%) |
May 03, 2022 | 45.28 | 45.43 | 45.20 | 45.22 | 2,064,358 | +0.06(+0.12%) |
May 02, 2022 | 45.25 | 45.26 | 45.12 | 45.16 | 1,912,935 | -0.24(-0.52%) |
Apr 29, 2022 | 45.49 | 45.59 | 45.39 | 45.40 | 1,105,472 | -0.27(-0.59%) |
Apr 28, 2022 | 45.62 | 45.69 | 45.53 | 45.67 | 991,443 | -0.02(-0.04%) |
Apr 27, 2022 | 45.88 | 45.91 | 45.69 | 45.69 | 813,359 | -0.19(-0.41%) |
Apr 26, 2022 | 45.84 | 45.97 | 45.82 | 45.87 | 1,335,610 | +0.14(+0.31%) |
Apr 25, 2022 | 45.55 | 45.88 | 45.55 | 45.73 | 1,303,912 | +0.28(+0.62%) |
Apr 22, 2022 | 45.38 | 45.55 | 45.33 | 45.45 | 1,601,720 | -0.05(-0.10%) |
Apr 21, 2022 | 45.68 | 45.68 | 45.38 | 45.50 | 849,397 | -0.24(-0.53%) |
Apr 20, 2022 | 45.57 | 45.81 | 45.57 | 45.74 | 1,042,690 | +0.26(+0.58%) |
Apr 19, 2022 | 45.60 | 45.67 | 45.46 | 45.48 | 1,002,523 | -0.28(-0.61%) |
Apr 18, 2022 | 45.87 | 45.93 | 45.75 | 45.76 | 978,678 | -0.14(-0.31%) |
Apr 14, 2022 | 46.43 | 46.43 | 45.89 | 45.90 | 655,363 | -0.38(-0.83%) |
Apr 13, 2022 | 46.22 | 46.39 | 46.22 | 46.29 | 995,473 | +0.13(+0.28%) |
Apr 12, 2022 | 46.22 | 46.32 | 46.15 | 46.15 | 1,437,524 | +0.11(+0.24%) |
Apr 11, 2022 | 46.12 | 46.14 | 45.99 | 46.04 | 892,390 | -0.21(-0.45%) |
Apr 08, 2022 | 46.34 | 46.36 | 46.18 | 46.25 | 982,951 | -0.21(-0.44%) |
Apr 07, 2022 | 46.55 | 46.58 | 46.41 | 46.45 | 956,728 | -0.10(-0.22%) |
Apr 06, 2022 | 46.50 | 46.70 | 46.42 | 46.56 | 1,159,712 | -0.16(-0.34%) |
Apr 05, 2022 | 47.09 | 47.10 | 46.70 | 46.72 | 1,487,106 | -0.45(-0.95%) |
Apr 04, 2022 | 47.17 | 47.20 | 47.06 | 47.17 | 2,370,101 | +0.03(+0.06%) |
Apr 01, 2022 | 46.93 | 47.24 | 46.93 | 47.14 | 1,178,553 | -0.14(-0.29%) |
Mar 31, 2022 | 47.33 | 47.36 | 47.23 | 47.27 | 2,991,303 | +0.03(+0.06%) |
Mar 30, 2022 | 47.08 | 47.25 | 47.02 | 47.25 | 1,663,651 | +0.14(+0.30%) |
Mar 29, 2022 | 46.96 | 47.13 | 46.95 | 47.11 | 1,141,287 | +0.21(+0.44%) |
Mar 28, 2022 | 46.79 | 46.98 | 46.79 | 46.90 | 895,086 | +0.11(+0.24%) |
Mar 25, 2022 | 46.96 | 47.05 | 46.72 | 46.79 | 840,900 | -0.36(-0.77%) |
Mar 24, 2022 | 47.12 | 47.20 | 47.04 | 47.15 | 623,212 | -0.13(-0.28%) |
Mar 23, 2022 | 47.24 | 47.28 | 47.06 | 47.28 | 1,002,858 | +0.23(+0.50%) |
Mar 22, 2022 | 47.12 | 47.12 | 47.01 | 47.05 | 1,515,502 | -0.13(-0.28%) |
Mar 21, 2022 | 47.64 | 47.64 | 47.17 | 47.18 | 1,439,999 | -0.50(-1.04%) |
Mar 18, 2022 | 47.73 | 47.73 | 47.60 | 47.68 | 639,679 | +0.10(+0.22%) |
Mar 17, 2022 | 47.64 | 47.65 | 47.51 | 47.57 | 1,005,608 | +0.08(+0.18%) |
Mar 16, 2022 | 47.45 | 47.51 | 47.19 | 47.49 | 2,175,271 | +0.05(+0.10%) |
Mar 15, 2022 | 47.44 | 47.60 | 47.38 | 47.44 | 1,309,524 | +0.07(+0.16%) |
Mar 14, 2022 | 47.51 | 47.56 | 47.36 | 47.37 | 874,051 | -0.44(-0.92%) |
Mar 11, 2022 | 47.81 | 47.87 | 47.78 | 47.81 | 605,245 | -0.04(-0.08%) |
Mar 10, 2022 | 47.94 | 47.95 | 47.74 | 47.84 | 1,147,167 | -0.25(-0.52%) |
Mar 09, 2022 | 48.21 | 48.21 | 48.05 | 48.10 | 638,534 | -0.11(-0.23%) |
Mar 08, 2022 | 48.22 | 48.24 | 48.14 | 48.21 | 913,410 | -0.20(-0.41%) |
Mar 07, 2022 | 48.54 | 48.58 | 48.38 | 48.41 | 1,643,172 | -0.26(-0.54%) |
Mar 04, 2022 | 48.70 | 48.77 | 48.62 | 48.67 | 957,095 | +0.20(+0.40%) |
Mar 03, 2022 | 48.44 | 48.51 | 48.35 | 48.47 | 2,678,868 | +0.17(+0.35%) |
Mar 02, 2022 | 48.67 | 48.69 | 48.29 | 48.30 | 813,456 | -0.58(-1.19%) |