Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.91 | 46.94 | 46.78 | 46.91 | 207,455 | -0.28(-0.60%) |
May 27, 2022 | 47.16 | 47.27 | 47.11 | 47.20 | 130,223 | +0.04(+0.08%) |
May 26, 2022 | 47.15 | 47.22 | 47.01 | 47.16 | 180,961 | +0.01(+0.02%) |
May 25, 2022 | 47.06 | 47.15 | 47.00 | 47.15 | 238,563 | +0.18(+0.38%) |
May 24, 2022 | 46.73 | 47.01 | 46.73 | 46.97 | 153,217 | +0.39(+0.83%) |
May 23, 2022 | 46.65 | 46.73 | 46.52 | 46.59 | 283,172 | -0.20(-0.42%) |
May 20, 2022 | 46.62 | 46.79 | 46.62 | 46.78 | 204,895 | +0.17(+0.36%) |
May 19, 2022 | 46.74 | 46.78 | 46.59 | 46.61 | 241,158 | +0.08(+0.18%) |
May 18, 2022 | 46.28 | 46.53 | 46.28 | 46.53 | 397,207 | +0.21(+0.45%) |
May 17, 2022 | 46.31 | 46.44 | 46.31 | 46.32 | 242,475 | -0.25(-0.55%) |
May 16, 2022 | 46.62 | 46.70 | 46.55 | 46.58 | 154,237 | +0.08(+0.18%) |
May 13, 2022 | 46.58 | 46.59 | 46.45 | 46.49 | 366,694 | -0.18(-0.38%) |
May 12, 2022 | 46.67 | 46.76 | 46.59 | 46.67 | 185,447 | +0.09(+0.20%) |
May 11, 2022 | 46.26 | 46.62 | 46.21 | 46.58 | 464,105 | +0.20(+0.43%) |
May 10, 2022 | 46.40 | 46.55 | 46.38 | 46.38 | 252,176 | +0.14(+0.31%) |
May 09, 2022 | 45.99 | 46.26 | 45.99 | 46.24 | 357,360 | +0.18(+0.39%) |
May 06, 2022 | 46.11 | 46.21 | 46.01 | 46.06 | 169,026 | -0.16(-0.35%) |
May 05, 2022 | 46.45 | 46.45 | 46.07 | 46.22 | 272,803 | -0.51(-1.09%) |
May 04, 2022 | 46.38 | 46.73 | 46.27 | 46.73 | 222,042 | +0.33(+0.71%) |
May 03, 2022 | 46.54 | 46.58 | 46.37 | 46.40 | 298,806 | +0.10(+0.22%) |
May 02, 2022 | 46.39 | 46.39 | 46.26 | 46.29 | 475,101 | -0.23(-0.50%) |
Apr 29, 2022 | 46.57 | 46.71 | 46.51 | 46.53 | 137,858 | -0.27(-0.58%) |
Apr 28, 2022 | 46.77 | 46.82 | 46.67 | 46.80 | 99,310 | -0.09(-0.20%) |
Apr 27, 2022 | 47.08 | 47.08 | 46.84 | 46.89 | 313,476 | -0.18(-0.38%) |
Apr 26, 2022 | 47.08 | 47.11 | 46.97 | 47.07 | 175,839 | +0.17(+0.36%) |
Apr 25, 2022 | 46.79 | 47.02 | 46.79 | 46.90 | 141,210 | +0.28(+0.60%) |
Apr 22, 2022 | 46.57 | 46.67 | 46.49 | 46.62 | 317,123 | -0.03(-0.06%) |
Apr 21, 2022 | 46.79 | 46.80 | 46.53 | 46.65 | 159,837 | -0.26(-0.56%) |
Apr 20, 2022 | 46.75 | 46.95 | 46.75 | 46.91 | 299,087 | +0.26(+0.56%) |
Apr 19, 2022 | 46.74 | 46.80 | 46.62 | 46.65 | 190,474 | -0.29(-0.62%) |
Apr 18, 2022 | 47.06 | 47.07 | 46.90 | 46.94 | 245,251 | -0.14(-0.30%) |
Apr 14, 2022 | 47.40 | 47.40 | 47.03 | 47.08 | 198,683 | -0.37(-0.77%) |
Apr 13, 2022 | 47.38 | 47.55 | 47.38 | 47.45 | 490,518 | +0.13(+0.28%) |
Apr 12, 2022 | 47.40 | 47.47 | 47.30 | 47.32 | 243,485 | +0.11(+0.24%) |
Apr 11, 2022 | 47.23 | 47.30 | 47.16 | 47.20 | 199,665 | -0.21(-0.44%) |
Apr 08, 2022 | 47.43 | 47.52 | 47.35 | 47.41 | 179,291 | -0.22(-0.45%) |
Apr 07, 2022 | 47.64 | 47.74 | 47.57 | 47.63 | 184,198 | -0.15(-0.31%) |
Apr 06, 2022 | 47.59 | 47.85 | 47.59 | 47.78 | 127,403 | -0.12(-0.25%) |
Apr 05, 2022 | 48.21 | 48.24 | 47.86 | 47.89 | 117,934 | -0.46(-0.94%) |
Apr 04, 2022 | 48.34 | 48.37 | 48.23 | 48.35 | 252,935 | +0.04(+0.08%) |
Apr 01, 2022 | 48.14 | 48.41 | 48.10 | 48.31 | 258,890 | -0.14(-0.29%) |
Mar 31, 2022 | 48.45 | 48.53 | 48.40 | 48.45 | 205,590 | +0.01(+0.02%) |
Mar 30, 2022 | 48.23 | 48.44 | 48.19 | 48.44 | 200,887 | +0.13(+0.27%) |
Mar 29, 2022 | 48.18 | 48.32 | 48.12 | 48.31 | 529,408 | +0.23(+0.49%) |
Mar 28, 2022 | 48.00 | 48.15 | 47.93 | 48.07 | 238,218 | +0.14(+0.29%) |
Mar 25, 2022 | 48.16 | 48.16 | 47.89 | 47.93 | 165,318 | -0.39(-0.82%) |
Mar 24, 2022 | 48.24 | 48.38 | 48.20 | 48.33 | 256,474 | -0.11(-0.23%) |
Mar 23, 2022 | 48.31 | 48.44 | 48.22 | 48.44 | 211,019 | +0.21(+0.43%) |
Mar 22, 2022 | 48.23 | 48.30 | 48.19 | 48.23 | 136,026 | -0.15(-0.32%) |
Mar 21, 2022 | 48.58 | 48.64 | 48.36 | 48.39 | 169,893 | -0.42(-0.86%) |
Mar 18, 2022 | 48.79 | 48.89 | 48.73 | 48.81 | 127,200 | +0.09(+0.19%) |
Mar 17, 2022 | 48.69 | 48.82 | 48.67 | 48.71 | 225,141 | +0.08(+0.15%) |
Mar 16, 2022 | 48.59 | 48.65 | 48.35 | 48.64 | 264,066 | +0.04(+0.08%) |
Mar 15, 2022 | 48.70 | 48.75 | 48.53 | 48.60 | 260,494 | +0.10(+0.21%) |
Mar 14, 2022 | 48.68 | 48.69 | 48.50 | 48.50 | 228,019 | -0.47(-0.96%) |
Mar 11, 2022 | 48.95 | 49.03 | 48.91 | 48.97 | 195,953 | -0.04(-0.08%) |
Mar 10, 2022 | 49.10 | 49.10 | 48.90 | 49.00 | 992,599 | -0.25(-0.51%) |
Mar 09, 2022 | 49.28 | 49.34 | 49.21 | 49.26 | 219,074 | -0.16(-0.32%) |
Mar 08, 2022 | 49.44 | 49.44 | 49.29 | 49.42 | 127,092 | -0.23(-0.47%) |
Mar 07, 2022 | 49.65 | 49.80 | 49.54 | 49.65 | 473,313 | -0.17(-0.34%) |
Mar 04, 2022 | 49.87 | 49.95 | 49.79 | 49.82 | 278,575 | +0.15(+0.30%) |
Mar 03, 2022 | 49.59 | 49.78 | 49.53 | 49.67 | 398,245 | +0.23(+0.47%) |
Mar 02, 2022 | 49.82 | 49.91 | 49.43 | 49.44 | 271,721 | -0.63(-1.26%) |