Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.39 | 45.47 | 45.23 | 45.47 | 155,765 | +0.07(+0.16%) |
May 27, 2022 | 45.29 | 45.41 | 45.25 | 45.39 | 65,459 | +0.34(+0.76%) |
May 26, 2022 | 44.92 | 45.07 | 44.90 | 45.05 | 85,639 | +0.32(+0.72%) |
May 25, 2022 | 44.66 | 44.79 | 44.66 | 44.73 | 155,984 | +0.25(+0.56%) |
May 24, 2022 | 44.26 | 44.49 | 44.24 | 44.48 | 422,156 | +0.46(+1.03%) |
May 23, 2022 | 44.09 | 44.09 | 43.96 | 44.02 | 216,557 | +0.06(+0.15%) |
May 20, 2022 | 44.01 | 44.01 | 43.91 | 43.96 | 113,473 | +0.16(+0.36%) |
May 19, 2022 | 43.84 | 43.89 | 43.75 | 43.80 | 183,488 | +0.13(+0.30%) |
May 18, 2022 | 43.91 | 43.91 | 43.66 | 43.67 | 116,759 | -0.08(-0.19%) |
May 17, 2022 | 44.06 | 44.06 | 43.74 | 43.75 | 172,353 | -0.28(-0.63%) |
May 16, 2022 | 44.09 | 44.09 | 44.01 | 44.03 | 88,401 | +0.03(+0.06%) |
May 13, 2022 | 44.22 | 44.22 | 43.93 | 44.00 | 71,964 | -0.21(-0.48%) |
May 12, 2022 | 44.30 | 44.30 | 44.19 | 44.22 | 88,220 | -0.07(-0.17%) |
May 11, 2022 | 44.48 | 44.48 | 44.24 | 44.29 | 116,303 | -0.22(-0.50%) |
May 10, 2022 | 44.56 | 44.62 | 44.44 | 44.51 | 232,985 | -0.11(-0.25%) |
May 09, 2022 | 44.66 | 44.78 | 44.53 | 44.62 | 85,573 | -0.06(-0.14%) |
May 06, 2022 | 44.89 | 44.90 | 44.66 | 44.69 | 150,811 | -0.19(-0.43%) |
May 05, 2022 | 44.88 | 44.94 | 44.70 | 44.88 | 115,483 | +0.00(+0.00%) |
May 04, 2022 | 45.09 | 45.13 | 44.86 | 44.88 | 100,074 | -0.18(-0.39%) |
May 03, 2022 | 45.29 | 45.29 | 44.97 | 45.05 | 71,121 | +0.00(+0.00%) |
May 02, 2022 | 45.16 | 45.16 | 44.99 | 45.05 | 110,571 | -0.09(-0.20%) |
Apr 29, 2022 | 44.94 | 45.22 | 44.94 | 45.15 | 97,715 | -0.06(-0.14%) |
Apr 28, 2022 | 45.22 | 45.34 | 45.21 | 45.21 | 60,629 | -0.16(-0.35%) |
Apr 27, 2022 | 45.38 | 45.47 | 45.34 | 45.37 | 75,069 | +0.02(+0.04%) |
Apr 26, 2022 | 45.57 | 45.57 | 45.35 | 45.35 | 164,594 | -0.16(-0.34%) |
Apr 25, 2022 | 45.60 | 45.60 | 45.48 | 45.51 | 53,427 | +0.04(+0.08%) |
Apr 22, 2022 | 45.41 | 45.56 | 45.41 | 45.47 | 103,971 | +0.02(+0.04%) |
Apr 21, 2022 | 45.55 | 45.58 | 45.41 | 45.45 | 77,167 | -0.19(-0.42%) |
Apr 20, 2022 | 45.79 | 45.79 | 45.52 | 45.65 | 167,367 | -0.02(-0.04%) |
Apr 19, 2022 | 45.88 | 45.94 | 45.66 | 45.66 | 157,169 | -0.35(-0.76%) |
Apr 18, 2022 | 46.10 | 46.13 | 46.00 | 46.01 | 59,450 | -0.08(-0.18%) |
Apr 14, 2022 | 46.10 | 46.23 | 46.10 | 46.10 | 50,138 | -0.10(-0.22%) |
Apr 13, 2022 | 46.15 | 46.33 | 46.15 | 46.20 | 62,029 | -0.04(-0.08%) |
Apr 12, 2022 | 46.49 | 46.49 | 46.22 | 46.23 | 121,957 | -0.19(-0.42%) |
Apr 11, 2022 | 46.52 | 46.66 | 46.42 | 46.43 | 85,686 | -0.17(-0.36%) |
Apr 08, 2022 | 46.62 | 46.62 | 46.54 | 46.59 | 198,945 | -0.16(-0.33%) |
Apr 07, 2022 | 46.68 | 46.79 | 46.62 | 46.75 | 121,645 | -0.09(-0.20%) |
Apr 06, 2022 | 47.01 | 47.05 | 46.83 | 46.84 | 395,782 | -0.20(-0.43%) |
Apr 05, 2022 | 47.07 | 47.20 | 47.04 | 47.04 | 79,973 | -0.13(-0.27%) |
Apr 04, 2022 | 47.11 | 47.25 | 47.11 | 47.17 | 44,154 | +0.06(+0.14%) |
Apr 01, 2022 | 47.06 | 47.15 | 47.03 | 47.11 | 59,335 | +0.00(+0.00%) |
Mar 31, 2022 | 47.17 | 47.17 | 47.01 | 47.11 | 99,885 | +0.14(+0.30%) |
Mar 30, 2022 | 47.03 | 47.03 | 46.94 | 46.97 | 143,871 | -0.06(-0.12%) |
Mar 29, 2022 | 47.03 | 47.09 | 46.97 | 47.03 | 85,597 | -0.07(-0.16%) |
Mar 28, 2022 | 47.00 | 47.19 | 47.00 | 47.10 | 67,680 | -0.02(-0.04%) |
Mar 25, 2022 | 47.27 | 47.28 | 47.12 | 47.12 | 56,082 | -0.20(-0.42%) |
Mar 24, 2022 | 47.41 | 47.41 | 47.30 | 47.32 | 25,276 | -0.17(-0.35%) |
Mar 23, 2022 | 47.66 | 47.66 | 47.42 | 47.49 | 104,316 | -0.20(-0.42%) |
Mar 22, 2022 | 47.75 | 47.76 | 47.60 | 47.69 | 407,911 | +0.03(+0.06%) |
Mar 21, 2022 | 47.91 | 47.91 | 47.65 | 47.66 | 65,545 | -0.22(-0.47%) |
Mar 18, 2022 | 47.84 | 47.92 | 47.83 | 47.88 | 45,423 | +0.01(+0.03%) |
Mar 17, 2022 | 47.80 | 47.92 | 47.71 | 47.87 | 73,722 | +0.14(+0.30%) |
Mar 16, 2022 | 47.82 | 47.82 | 47.66 | 47.73 | 78,777 | +0.03(+0.07%) |
Mar 15, 2022 | 47.78 | 47.78 | 47.63 | 47.70 | 78,855 | -0.20(-0.42%) |
Mar 14, 2022 | 48.08 | 48.10 | 47.85 | 47.90 | 77,268 | -0.34(-0.70%) |
Mar 11, 2022 | 48.45 | 48.45 | 48.22 | 48.24 | 71,289 | -0.17(-0.36%) |
Mar 10, 2022 | 48.54 | 48.56 | 48.39 | 48.41 | 34,280 | -0.10(-0.21%) |
Mar 09, 2022 | 48.60 | 48.60 | 48.42 | 48.51 | 33,367 | -0.09(-0.19%) |
Mar 08, 2022 | 48.61 | 48.61 | 48.50 | 48.60 | 77,819 | -0.14(-0.29%) |
Mar 07, 2022 | 48.81 | 48.84 | 48.71 | 48.75 | 42,404 | -0.15(-0.31%) |
Mar 04, 2022 | 48.96 | 48.96 | 48.88 | 48.90 | 151,474 | -0.08(-0.17%) |
Mar 03, 2022 | 49.09 | 49.10 | 48.91 | 48.98 | 45,520 | -0.15(-0.30%) |
Mar 02, 2022 | 49.15 | 49.21 | 49.09 | 49.13 | 65,612 | -0.13(-0.26%) |