Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.28 | 44.31 | 44.22 | 44.30 | 4,652,126 | -0.17(-0.38%) |
May 27, 2022 | 44.54 | 44.54 | 44.39 | 44.46 | 232,526 | +0.08(+0.19%) |
May 26, 2022 | 44.41 | 44.45 | 44.35 | 44.38 | 156,473 | +0.04(+0.08%) |
May 25, 2022 | 44.36 | 44.41 | 44.31 | 44.34 | 274,694 | +0.06(+0.13%) |
May 24, 2022 | 44.14 | 44.30 | 44.14 | 44.29 | 245,883 | +0.20(+0.46%) |
May 23, 2022 | 44.15 | 44.15 | 44.04 | 44.08 | 309,894 | -0.23(-0.53%) |
May 20, 2022 | 44.17 | 44.32 | 44.08 | 44.32 | 214,124 | +0.25(+0.57%) |
May 19, 2022 | 44.06 | 44.13 | 44.00 | 44.07 | 526,727 | +0.09(+0.21%) |
May 18, 2022 | 43.94 | 44.04 | 43.94 | 43.97 | 233,694 | -0.15(-0.34%) |
May 17, 2022 | 44.12 | 44.12 | 43.99 | 44.12 | 331,933 | -0.04(-0.08%) |
May 16, 2022 | 44.09 | 44.18 | 44.09 | 44.16 | 194,163 | +0.08(+0.19%) |
May 13, 2022 | 44.06 | 44.10 | 44.02 | 44.08 | 260,183 | -0.06(-0.13%) |
May 12, 2022 | 44.14 | 44.32 | 44.10 | 44.13 | 209,827 | +0.08(+0.19%) |
May 11, 2022 | 44.00 | 44.24 | 43.97 | 44.05 | 379,029 | -0.01(-0.02%) |
May 10, 2022 | 44.12 | 44.14 | 44.06 | 44.06 | 184,860 | +0.02(+0.04%) |
May 09, 2022 | 43.92 | 44.07 | 43.92 | 44.04 | 142,718 | +0.12(+0.28%) |
May 06, 2022 | 43.90 | 43.98 | 43.88 | 43.92 | 179,509 | -0.04(-0.08%) |
May 05, 2022 | 44.03 | 44.03 | 43.91 | 43.95 | 124,062 | -0.16(-0.36%) |
May 04, 2022 | 43.80 | 44.15 | 43.80 | 44.11 | 189,212 | +0.17(+0.39%) |
May 03, 2022 | 44.12 | 44.12 | 43.94 | 43.94 | 399,069 | +0.03(+0.07%) |
May 02, 2022 | 44.04 | 44.04 | 43.88 | 43.91 | 189,572 | -0.04(-0.08%) |
Apr 29, 2022 | 43.94 | 44.03 | 43.92 | 43.95 | 1,591,048 | -0.13(-0.30%) |
Apr 28, 2022 | 44.13 | 44.13 | 44.00 | 44.08 | 142,833 | -0.06(-0.14%) |
Apr 27, 2022 | 44.21 | 44.23 | 44.12 | 44.14 | 202,413 | -0.07(-0.17%) |
Apr 26, 2022 | 44.21 | 44.21 | 44.17 | 44.21 | 247,758 | +0.11(+0.24%) |
Apr 25, 2022 | 44.01 | 44.19 | 44.01 | 44.10 | 146,726 | +0.13(+0.30%) |
Apr 22, 2022 | 43.92 | 43.97 | 43.79 | 43.97 | 126,484 | +0.05(+0.11%) |
Apr 21, 2022 | 44.04 | 44.04 | 43.88 | 43.93 | 187,283 | -0.17(-0.38%) |
Apr 20, 2022 | 44.08 | 44.13 | 44.07 | 44.09 | 487,963 | +0.07(+0.15%) |
Apr 19, 2022 | 44.19 | 44.19 | 44.02 | 44.03 | 147,935 | -0.20(-0.44%) |
Apr 18, 2022 | 44.26 | 44.28 | 44.20 | 44.22 | 149,728 | -0.06(-0.13%) |
Apr 14, 2022 | 44.36 | 44.38 | 44.28 | 44.28 | 166,267 | -0.11(-0.24%) |
Apr 13, 2022 | 44.33 | 44.57 | 44.33 | 44.39 | 1,123,040 | +0.03(+0.06%) |
Apr 12, 2022 | 44.30 | 44.39 | 44.30 | 44.36 | 173,309 | +0.18(+0.40%) |
Apr 11, 2022 | 44.16 | 44.21 | 44.15 | 44.18 | 517,613 | -0.04(-0.10%) |
Apr 08, 2022 | 44.20 | 44.33 | 44.20 | 44.22 | 120,826 | -0.11(-0.25%) |
Apr 07, 2022 | 44.37 | 44.39 | 44.32 | 44.34 | 114,639 | +0.05(+0.10%) |
Apr 06, 2022 | 44.29 | 44.34 | 44.19 | 44.29 | 166,755 | +0.00(+0.01%) |
Apr 05, 2022 | 44.43 | 44.43 | 44.28 | 44.28 | 149,992 | -0.19(-0.42%) |
Apr 04, 2022 | 44.43 | 44.49 | 44.41 | 44.47 | 94,703 | +0.05(+0.12%) |
Apr 01, 2022 | 44.48 | 44.48 | 44.38 | 44.42 | 56,487 | -0.12(-0.26%) |
Mar 31, 2022 | 44.54 | 44.59 | 44.53 | 44.54 | 125,528 | +0.02(+0.05%) |
Mar 30, 2022 | 44.47 | 44.52 | 44.46 | 44.51 | 100,139 | +0.02(+0.05%) |
Mar 29, 2022 | 44.46 | 44.52 | 44.38 | 44.49 | 208,958 | +0.14(+0.31%) |
Mar 28, 2022 | 44.37 | 44.39 | 44.31 | 44.35 | 298,544 | -0.04(-0.09%) |
Mar 25, 2022 | 44.46 | 44.48 | 44.34 | 44.39 | 108,311 | -0.20(-0.44%) |
Mar 24, 2022 | 44.50 | 44.62 | 44.48 | 44.59 | 824,721 | +0.01(+0.03%) |
Mar 23, 2022 | 44.59 | 44.62 | 44.54 | 44.57 | 298,843 | -0.05(-0.10%) |
Mar 22, 2022 | 44.57 | 44.62 | 44.48 | 44.62 | 120,282 | +0.08(+0.17%) |
Mar 21, 2022 | 44.71 | 44.71 | 44.54 | 44.54 | 176,848 | -0.24(-0.53%) |
Mar 18, 2022 | 44.76 | 44.79 | 44.74 | 44.78 | 215,153 | -0.02(-0.05%) |
Mar 17, 2022 | 44.76 | 44.82 | 44.75 | 44.80 | 179,855 | +0.06(+0.12%) |
Mar 16, 2022 | 44.74 | 44.84 | 44.63 | 44.75 | 242,157 | -0.02(-0.04%) |
Mar 15, 2022 | 44.76 | 44.79 | 44.73 | 44.77 | 184,966 | +0.08(+0.19%) |
Mar 14, 2022 | 44.79 | 44.79 | 44.68 | 44.68 | 227,518 | -0.21(-0.48%) |
Mar 11, 2022 | 44.93 | 44.93 | 44.88 | 44.90 | 151,682 | -0.06(-0.12%) |
Mar 10, 2022 | 45.13 | 45.13 | 44.92 | 44.95 | 452,710 | -0.09(-0.21%) |
Mar 09, 2022 | 45.03 | 45.31 | 45.02 | 45.05 | 300,942 | -0.00(-0.01%) |
Mar 08, 2022 | 45.10 | 45.11 | 45.00 | 45.05 | 345,200 | -0.15(-0.34%) |
Mar 07, 2022 | 45.27 | 45.31 | 45.20 | 45.20 | 95,022 | -0.18(-0.39%) |
Mar 04, 2022 | 45.40 | 45.45 | 45.37 | 45.38 | 499,373 | +0.02(+0.04%) |
Mar 03, 2022 | 45.38 | 45.38 | 45.35 | 45.36 | 96,913 | +0.04(+0.08%) |
Mar 02, 2022 | 45.46 | 45.47 | 45.32 | 45.32 | 56,962 | -0.27(-0.59%) |