Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.77 | 45.80 | 45.77 | 45.78 | 487,735 | -0.03(-0.06%) |
May 27, 2022 | 45.81 | 45.82 | 45.80 | 45.81 | 436,751 | +0.00(+0.00%) |
May 26, 2022 | 45.79 | 45.81 | 45.79 | 45.81 | 582,610 | +0.02(+0.04%) |
May 25, 2022 | 45.79 | 45.79 | 45.77 | 45.79 | 546,517 | +0.00(+0.00%) |
May 24, 2022 | 45.75 | 45.79 | 45.75 | 45.79 | 538,619 | +0.04(+0.08%) |
May 23, 2022 | 45.76 | 45.78 | 45.75 | 45.75 | 358,155 | -0.01(-0.02%) |
May 20, 2022 | 45.74 | 45.77 | 45.74 | 45.76 | 630,140 | +0.00(+0.00%) |
May 19, 2022 | 45.76 | 45.77 | 45.76 | 45.76 | 380,482 | +0.02(+0.04%) |
May 18, 2022 | 45.76 | 45.76 | 45.75 | 45.75 | 363,816 | -0.02(-0.04%) |
May 17, 2022 | 45.77 | 45.77 | 45.76 | 45.76 | 215,727 | +0.00(+0.00%) |
May 16, 2022 | 45.77 | 45.78 | 45.76 | 45.76 | 942,395 | -0.02(-0.04%) |
May 13, 2022 | 45.79 | 45.79 | 45.77 | 45.78 | 297,232 | -0.02(-0.04%) |
May 12, 2022 | 45.72 | 45.80 | 45.72 | 45.80 | 428,286 | +0.02(+0.04%) |
May 11, 2022 | 45.77 | 45.78 | 45.76 | 45.78 | 430,878 | -0.02(-0.04%) |
May 10, 2022 | 45.77 | 45.81 | 45.77 | 45.80 | 330,265 | +0.01(+0.02%) |
May 09, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 727,161 | +0.02(+0.05%) |
May 06, 2022 | 45.72 | 45.78 | 45.72 | 45.77 | 537,726 | -0.00(-0.01%) |
May 05, 2022 | 45.77 | 45.78 | 45.76 | 45.77 | 399,005 | -0.01(-0.02%) |
May 04, 2022 | 45.75 | 45.78 | 45.74 | 45.78 | 468,869 | +0.02(+0.04%) |
May 03, 2022 | 45.78 | 45.78 | 45.76 | 45.76 | 476,316 | -0.03(-0.06%) |
May 02, 2022 | 45.78 | 45.79 | 45.77 | 45.79 | 929,507 | +0.02(+0.04%) |
Apr 29, 2022 | 45.77 | 45.79 | 45.77 | 45.77 | 378,207 | -0.03(-0.06%) |
Apr 28, 2022 | 45.79 | 45.81 | 45.78 | 45.80 | 547,050 | -0.01(-0.02%) |
Apr 27, 2022 | 45.80 | 45.82 | 45.79 | 45.81 | 658,054 | +0.01(+0.02%) |
Apr 26, 2022 | 45.77 | 45.80 | 45.77 | 45.80 | 426,160 | +0.02(+0.04%) |
Apr 25, 2022 | 45.78 | 45.82 | 45.78 | 45.78 | 663,449 | -0.01(-0.02%) |
Apr 22, 2022 | 45.77 | 45.79 | 45.77 | 45.79 | 814,939 | +0.00(+0.00%) |
Apr 21, 2022 | 45.80 | 45.80 | 45.78 | 45.79 | 361,625 | -0.03(-0.06%) |
Apr 20, 2022 | 45.76 | 45.82 | 45.76 | 45.82 | 311,284 | +0.04(+0.08%) |
Apr 19, 2022 | 45.79 | 45.82 | 45.78 | 45.78 | 817,088 | -0.03(-0.07%) |
Apr 18, 2022 | 45.81 | 45.83 | 45.81 | 45.81 | 408,448 | -0.01(-0.01%) |
Apr 14, 2022 | 45.83 | 45.84 | 45.82 | 45.82 | 632,727 | -0.02(-0.05%) |
Apr 13, 2022 | 45.84 | 45.86 | 45.84 | 45.84 | 488,709 | +0.00(+0.01%) |
Apr 12, 2022 | 45.82 | 45.85 | 45.82 | 45.84 | 494,878 | +0.03(+0.06%) |
Apr 11, 2022 | 45.81 | 45.83 | 45.81 | 45.81 | 434,685 | -0.01(-0.03%) |
Apr 08, 2022 | 45.83 | 45.85 | 45.82 | 45.82 | 576,695 | -0.00(-0.01%) |
Apr 07, 2022 | 45.83 | 45.86 | 45.83 | 45.83 | 380,067 | +0.00(+0.00%) |
Apr 06, 2022 | 45.83 | 45.85 | 45.82 | 45.83 | 835,314 | +0.01(+0.02%) |
Apr 05, 2022 | 45.81 | 45.85 | 45.81 | 45.82 | 459,787 | -0.01(-0.02%) |
Apr 04, 2022 | 45.81 | 45.85 | 45.81 | 45.83 | 352,380 | +0.02(+0.04%) |
Apr 01, 2022 | 45.82 | 45.85 | 45.81 | 45.81 | 594,757 | -0.04(-0.08%) |
Mar 31, 2022 | 45.79 | 45.87 | 45.79 | 45.85 | 488,195 | +0.00(+0.00%) |
Mar 30, 2022 | 45.84 | 45.86 | 45.84 | 45.85 | 364,338 | +0.02(+0.04%) |
Mar 29, 2022 | 45.82 | 45.84 | 45.82 | 45.83 | 782,268 | +0.01(+0.02%) |
Mar 28, 2022 | 45.83 | 45.85 | 45.82 | 45.82 | 716,258 | -0.03(-0.06%) |
Mar 25, 2022 | 45.86 | 45.86 | 45.83 | 45.85 | 408,588 | -0.01(-0.02%) |
Mar 24, 2022 | 45.86 | 45.88 | 45.86 | 45.86 | 310,908 | -0.02(-0.04%) |
Mar 23, 2022 | 45.85 | 45.88 | 45.85 | 45.88 | 322,511 | +0.02(+0.04%) |
Mar 22, 2022 | 45.86 | 45.86 | 45.84 | 45.86 | 909,242 | +0.00(+0.00%) |
Mar 21, 2022 | 45.87 | 45.88 | 45.84 | 45.86 | 450,570 | -0.02(-0.03%) |
Mar 18, 2022 | 45.87 | 45.89 | 45.87 | 45.87 | 719,569 | +0.00(+0.00%) |
Mar 17, 2022 | 45.84 | 45.87 | 45.84 | 45.87 | 597,925 | +0.02(+0.04%) |
Mar 16, 2022 | 45.91 | 45.91 | 45.84 | 45.85 | 500,895 | -0.03(-0.06%) |
Mar 15, 2022 | 45.88 | 45.89 | 45.87 | 45.88 | 315,272 | +0.00(+0.00%) |
Mar 14, 2022 | 45.89 | 45.90 | 45.87 | 45.88 | 390,334 | -0.04(-0.08%) |
Mar 11, 2022 | 45.90 | 45.93 | 45.90 | 45.92 | 293,188 | +0.00(+0.00%) |
Mar 10, 2022 | 45.95 | 45.95 | 45.91 | 45.92 | 549,845 | -0.01(-0.03%) |
Mar 09, 2022 | 45.94 | 45.95 | 45.91 | 45.93 | 809,280 | -0.00(-0.01%) |
Mar 08, 2022 | 45.98 | 45.98 | 45.94 | 45.94 | 665,638 | -0.06(-0.12%) |
Mar 07, 2022 | 45.99 | 46.00 | 45.97 | 45.99 | 669,968 | -0.02(-0.04%) |
Mar 04, 2022 | 46.00 | 46.02 | 45.99 | 46.01 | 412,625 | +0.01(+0.02%) |
Mar 03, 2022 | 45.99 | 46.00 | 45.98 | 46.00 | 262,554 | +0.00(+0.00%) |
Mar 02, 2022 | 46.07 | 46.07 | 46.00 | 46.00 | 876,251 | -0.06(-0.12%) |