Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.52 | 45.58 | 45.48 | 45.51 | 1,492,290 | -0.33(-0.71%) |
May 27, 2022 | 45.78 | 45.88 | 45.77 | 45.84 | 1,040,408 | +0.16(+0.35%) |
May 26, 2022 | 45.80 | 45.80 | 45.60 | 45.68 | 1,848,174 | -0.05(-0.10%) |
May 25, 2022 | 45.62 | 45.73 | 45.60 | 45.73 | 1,240,665 | +0.12(+0.27%) |
May 24, 2022 | 45.43 | 45.66 | 45.40 | 45.61 | 2,289,189 | +0.33(+0.72%) |
May 23, 2022 | 45.31 | 45.48 | 45.26 | 45.28 | 1,914,088 | -0.15(-0.33%) |
May 20, 2022 | 45.34 | 45.48 | 45.33 | 45.43 | 1,443,910 | +0.12(+0.27%) |
May 19, 2022 | 45.36 | 45.43 | 45.29 | 45.31 | 1,595,375 | +0.12(+0.27%) |
May 18, 2022 | 44.97 | 45.25 | 44.96 | 45.19 | 2,048,745 | +0.15(+0.33%) |
May 17, 2022 | 45.11 | 45.16 | 45.02 | 45.04 | 1,944,228 | -0.29(-0.64%) |
May 16, 2022 | 45.23 | 45.38 | 45.23 | 45.33 | 1,901,699 | +0.20(+0.44%) |
May 13, 2022 | 45.20 | 45.24 | 45.10 | 45.13 | 3,245,859 | -0.20(-0.43%) |
May 12, 2022 | 45.28 | 45.41 | 45.21 | 45.33 | 2,576,779 | +0.20(+0.44%) |
May 11, 2022 | 44.90 | 45.18 | 44.87 | 45.13 | 2,623,096 | +0.15(+0.33%) |
May 10, 2022 | 45.08 | 45.18 | 44.98 | 44.98 | 3,157,002 | +0.13(+0.29%) |
May 09, 2022 | 44.62 | 44.87 | 44.62 | 44.85 | 2,910,775 | +0.25(+0.57%) |
May 06, 2022 | 44.64 | 44.76 | 44.55 | 44.60 | 2,326,738 | -0.13(-0.29%) |
May 05, 2022 | 45.04 | 45.04 | 44.60 | 44.73 | 2,399,333 | -0.43(-0.95%) |
May 04, 2022 | 44.76 | 45.17 | 44.69 | 45.16 | 3,102,861 | +0.29(+0.65%) |
May 03, 2022 | 44.92 | 45.02 | 44.84 | 44.87 | 2,809,789 | +0.06(+0.13%) |
May 02, 2022 | 44.90 | 44.93 | 44.74 | 44.81 | 5,558,351 | -0.29(-0.65%) |
Apr 29, 2022 | 45.15 | 45.31 | 45.09 | 45.10 | 12,624,977 | -0.25(-0.56%) |
Apr 28, 2022 | 45.35 | 45.46 | 45.28 | 45.36 | 13,532,764 | -0.07(-0.14%) |
Apr 27, 2022 | 45.42 | 45.52 | 45.38 | 45.42 | 18,984,420 | -0.02(-0.04%) |
Apr 26, 2022 | 45.44 | 45.53 | 45.37 | 45.44 | 19,615,532 | +0.14(+0.31%) |
Apr 25, 2022 | 45.14 | 45.43 | 45.14 | 45.30 | 4,813,803 | +0.36(+0.81%) |
Apr 22, 2022 | 44.80 | 44.98 | 44.78 | 44.94 | 2,762,471 | -0.07(-0.17%) |
Apr 21, 2022 | 45.19 | 45.22 | 44.86 | 45.01 | 2,900,836 | -0.27(-0.60%) |
Apr 20, 2022 | 45.22 | 45.30 | 45.18 | 45.28 | 1,671,557 | +0.24(+0.54%) |
Apr 19, 2022 | 45.16 | 45.29 | 45.00 | 45.04 | 1,702,486 | -0.35(-0.76%) |
Apr 18, 2022 | 45.46 | 45.51 | 45.37 | 45.38 | 2,400,652 | -0.13(-0.29%) |
Apr 14, 2022 | 45.75 | 45.78 | 45.48 | 45.52 | 2,193,154 | -0.31(-0.67%) |
Apr 13, 2022 | 45.88 | 46.00 | 45.80 | 45.82 | 2,353,389 | +0.03(+0.06%) |
Apr 12, 2022 | 45.82 | 45.95 | 45.77 | 45.80 | 4,184,283 | +0.21(+0.45%) |
Apr 11, 2022 | 45.57 | 45.63 | 45.54 | 45.59 | 3,073,688 | -0.12(-0.27%) |
Apr 08, 2022 | 45.77 | 45.85 | 45.68 | 45.71 | 2,541,403 | -0.28(-0.61%) |
Apr 07, 2022 | 46.02 | 46.09 | 45.95 | 45.99 | 1,535,846 | -0.09(-0.20%) |
Apr 06, 2022 | 46.01 | 46.18 | 45.95 | 46.09 | 2,527,878 | -0.12(-0.26%) |
Apr 05, 2022 | 46.52 | 46.52 | 46.17 | 46.21 | 1,857,697 | -0.39(-0.84%) |
Apr 04, 2022 | 46.57 | 46.61 | 46.53 | 46.60 | 2,444,613 | +0.07(+0.16%) |
Apr 01, 2022 | 46.45 | 46.58 | 46.39 | 46.53 | 2,223,596 | -0.26(-0.55%) |
Mar 31, 2022 | 46.65 | 46.81 | 46.65 | 46.78 | 1,245,329 | +0.05(+0.10%) |
Mar 30, 2022 | 46.50 | 46.76 | 46.49 | 46.74 | 1,401,533 | +0.15(+0.32%) |
Mar 29, 2022 | 46.45 | 46.63 | 46.44 | 46.59 | 2,802,565 | +0.25(+0.54%) |
Mar 28, 2022 | 46.27 | 46.36 | 46.27 | 46.34 | 2,579,335 | +0.08(+0.18%) |
Mar 25, 2022 | 46.51 | 46.55 | 46.23 | 46.25 | 3,459,179 | -0.41(-0.88%) |
Mar 24, 2022 | 46.81 | 46.81 | 46.66 | 46.66 | 1,575,440 | -0.25(-0.54%) |
Mar 23, 2022 | 46.76 | 46.95 | 46.76 | 46.91 | 3,035,580 | +0.21(+0.44%) |
Mar 22, 2022 | 46.65 | 46.76 | 46.65 | 46.71 | 2,332,921 | -0.08(-0.18%) |
Mar 21, 2022 | 47.04 | 47.04 | 46.77 | 46.79 | 1,827,163 | -0.40(-0.85%) |
Mar 18, 2022 | 47.21 | 47.32 | 47.16 | 47.19 | 2,371,810 | +0.09(+0.20%) |
Mar 17, 2022 | 47.14 | 47.18 | 47.05 | 47.10 | 1,476,075 | +0.05(+0.10%) |
Mar 16, 2022 | 47.06 | 47.14 | 46.81 | 47.05 | 3,494,510 | -0.05(-0.10%) |
Mar 15, 2022 | 47.27 | 47.32 | 47.09 | 47.10 | 1,505,606 | +0.03(+0.06%) |
Mar 14, 2022 | 47.26 | 47.27 | 47.06 | 47.07 | 2,461,956 | -0.40(-0.85%) |
Mar 11, 2022 | 47.52 | 47.58 | 47.46 | 47.47 | 982,879 | -0.03(-0.06%) |
Mar 10, 2022 | 47.53 | 47.47 | 47.50 | 2,357,173 | -0.18(-0.37%) | |
Mar 09, 2022 | 47.66 | 47.73 | 47.64 | 47.68 | 1,613,495 | -0.05(-0.10%) |
Mar 08, 2022 | 47.80 | 47.81 | 47.70 | 47.73 | 1,334,537 | -0.20(-0.41%) |
Mar 07, 2022 | 47.92 | 48.02 | 47.90 | 47.92 | 1,500,576 | -0.17(-0.35%) |
Mar 04, 2022 | 48.04 | 48.20 | 48.04 | 48.09 | 1,568,891 | +0.16(+0.33%) |
Mar 03, 2022 | 47.85 | 47.93 | 47.78 | 47.93 | 3,696,749 | +0.23(+0.49%) |
Mar 02, 2022 | 48.10 | 48.10 | 47.70 | 47.70 | 2,507,083 | -0.52(-1.08%) |