Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.89 | 45.91 | 45.89 | 45.90 | 349,480 | +0.01(+0.02%) |
Jun 29, 2022 | 45.86 | 45.89 | 45.86 | 45.89 | 369,156 | +0.03(+0.06%) |
Jun 28, 2022 | 45.86 | 45.87 | 45.85 | 45.86 | 686,551 | +0.00(+0.00%) |
Jun 27, 2022 | 45.88 | 45.89 | 45.86 | 45.86 | 293,404 | -0.02(-0.04%) |
Jun 24, 2022 | 45.87 | 45.90 | 45.87 | 45.88 | 397,898 | +0.00(+0.00%) |
Jun 23, 2022 | 45.89 | 45.90 | 45.88 | 45.88 | 396,706 | +0.00(+0.00%) |
Jun 22, 2022 | 45.86 | 45.88 | 45.86 | 45.88 | 498,843 | +0.04(+0.08%) |
Jun 21, 2022 | 45.84 | 45.85 | 45.84 | 45.84 | 286,866 | -0.00(-0.00%) |
Jun 17, 2022 | 45.86 | 45.86 | 45.84 | 45.85 | 659,741 | +0.01(+0.02%) |
Jun 16, 2022 | 45.83 | 45.86 | 45.83 | 45.84 | 581,179 | -0.01(-0.03%) |
Jun 15, 2022 | 45.85 | 45.86 | 45.83 | 45.85 | 846,797 | -0.00(-0.01%) |
Jun 14, 2022 | 45.87 | 45.89 | 45.85 | 45.85 | 559,477 | -0.01(-0.02%) |
Jun 13, 2022 | 45.89 | 45.91 | 45.85 | 45.86 | 1,134,439 | -0.07(-0.16%) |
Jun 10, 2022 | 45.96 | 45.97 | 45.93 | 45.94 | 504,747 | -0.05(-0.10%) |
Jun 09, 2022 | 45.98 | 45.99 | 45.98 | 45.98 | 379,035 | -0.02(-0.04%) |
Jun 08, 2022 | 45.97 | 46.00 | 45.97 | 46.00 | 432,524 | +0.02(+0.04%) |
Jun 07, 2022 | 45.98 | 46.00 | 45.98 | 45.98 | 355,166 | +0.00(+0.00%) |
Jun 06, 2022 | 45.98 | 46.00 | 45.98 | 45.98 | 277,455 | -0.01(-0.02%) |
Jun 03, 2022 | 45.98 | 46.00 | 45.98 | 45.99 | 277,005 | +0.00(+0.00%) |
Jun 02, 2022 | 45.98 | 46.01 | 45.98 | 45.99 | 524,636 | +0.00(+0.00%) |
Jun 01, 2022 | 45.97 | 46.00 | 45.97 | 45.99 | 592,256 | +0.01(+0.02%) |
May 31, 2022 | 45.97 | 46.00 | 45.97 | 45.98 | 485,580 | -0.03(-0.06%) |
May 27, 2022 | 46.01 | 46.02 | 46.00 | 46.01 | 434,822 | +0.00(+0.00%) |
May 26, 2022 | 45.99 | 46.01 | 45.99 | 46.01 | 580,036 | +0.02(+0.04%) |
May 25, 2022 | 45.99 | 45.99 | 45.97 | 45.99 | 544,103 | +0.00(+0.00%) |
May 24, 2022 | 45.96 | 45.99 | 45.96 | 45.99 | 536,239 | +0.04(+0.08%) |
May 23, 2022 | 45.97 | 45.98 | 45.96 | 45.96 | 356,573 | -0.01(-0.02%) |
May 20, 2022 | 45.94 | 45.98 | 45.94 | 45.97 | 627,356 | +0.00(+0.00%) |
May 19, 2022 | 45.96 | 45.98 | 45.96 | 45.97 | 378,802 | +0.02(+0.04%) |
May 18, 2022 | 45.96 | 45.97 | 45.95 | 45.95 | 362,208 | -0.02(-0.04%) |
May 17, 2022 | 45.98 | 45.98 | 45.97 | 45.97 | 214,774 | +0.00(+0.00%) |
May 16, 2022 | 45.98 | 45.99 | 45.97 | 45.97 | 938,232 | -0.02(-0.04%) |
May 13, 2022 | 46.00 | 46.00 | 45.98 | 45.99 | 295,919 | -0.02(-0.04%) |
May 12, 2022 | 45.92 | 46.00 | 45.92 | 46.00 | 426,394 | +0.02(+0.04%) |
May 11, 2022 | 45.98 | 45.99 | 45.97 | 45.99 | 428,974 | -0.02(-0.04%) |
May 10, 2022 | 45.98 | 46.01 | 45.98 | 46.00 | 328,806 | +0.01(+0.02%) |
May 09, 2022 | 45.99 | 46.00 | 45.98 | 46.00 | 723,949 | +0.02(+0.05%) |
May 06, 2022 | 45.92 | 45.99 | 45.92 | 45.97 | 535,350 | -0.00(-0.01%) |
May 05, 2022 | 45.98 | 45.98 | 45.96 | 45.98 | 397,242 | -0.01(-0.02%) |
May 04, 2022 | 45.95 | 45.99 | 45.94 | 45.99 | 466,798 | +0.02(+0.04%) |
May 03, 2022 | 45.99 | 45.99 | 45.97 | 45.97 | 474,212 | -0.03(-0.06%) |
May 02, 2022 | 45.99 | 46.00 | 45.98 | 46.00 | 925,401 | +0.02(+0.04%) |
Apr 29, 2022 | 45.98 | 46.00 | 45.98 | 45.98 | 376,536 | -0.03(-0.06%) |
Apr 28, 2022 | 46.00 | 46.01 | 45.99 | 46.00 | 544,633 | -0.01(-0.02%) |
Apr 27, 2022 | 46.00 | 46.02 | 46.00 | 46.01 | 655,147 | +0.01(+0.02%) |
Apr 26, 2022 | 45.98 | 46.01 | 45.98 | 46.00 | 424,277 | +0.02(+0.04%) |
Apr 25, 2022 | 45.99 | 46.02 | 45.99 | 45.99 | 660,518 | -0.01(-0.02%) |
Apr 22, 2022 | 45.98 | 46.00 | 45.97 | 46.00 | 811,338 | +0.00(+0.00%) |
Apr 21, 2022 | 46.00 | 46.00 | 45.99 | 46.00 | 360,027 | -0.03(-0.06%) |
Apr 20, 2022 | 45.96 | 46.02 | 45.96 | 46.02 | 309,909 | +0.04(+0.08%) |
Apr 19, 2022 | 46.00 | 46.02 | 45.99 | 45.99 | 813,478 | -0.03(-0.07%) |
Apr 18, 2022 | 46.01 | 46.03 | 46.01 | 46.02 | 406,644 | -0.01(-0.01%) |
Apr 14, 2022 | 46.03 | 46.04 | 46.02 | 46.02 | 629,932 | -0.02(-0.05%) |
Apr 13, 2022 | 46.04 | 46.06 | 46.04 | 46.05 | 486,550 | +0.00(+0.01%) |
Apr 12, 2022 | 46.02 | 46.05 | 46.02 | 46.04 | 492,692 | +0.03(+0.06%) |
Apr 11, 2022 | 46.01 | 46.03 | 46.01 | 46.01 | 432,764 | -0.01(-0.03%) |
Apr 08, 2022 | 46.03 | 46.05 | 46.02 | 46.03 | 574,148 | -0.00(-0.01%) |
Apr 07, 2022 | 46.03 | 46.06 | 46.03 | 46.03 | 378,388 | +0.00(+0.00%) |
Apr 06, 2022 | 46.03 | 46.05 | 46.02 | 46.03 | 831,624 | +0.01(+0.02%) |
Apr 05, 2022 | 46.01 | 46.05 | 46.01 | 46.02 | 457,755 | -0.01(-0.02%) |
Apr 04, 2022 | 46.01 | 46.05 | 46.01 | 46.03 | 350,823 | +0.02(+0.04%) |