Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.01 | 44.01 | 43.87 | 43.99 | 355,416 | -0.26(-0.59%) |
May 27, 2022 | 44.22 | 44.31 | 44.21 | 44.25 | 301,427 | +0.13(+0.29%) |
May 26, 2022 | 44.11 | 44.20 | 44.02 | 44.12 | 518,770 | +0.00(+0.00%) |
May 25, 2022 | 44.04 | 44.15 | 43.95 | 44.12 | 914,017 | +0.11(+0.25%) |
May 24, 2022 | 43.82 | 44.07 | 43.79 | 44.01 | 501,055 | +0.29(+0.66%) |
May 23, 2022 | 43.76 | 43.85 | 43.70 | 43.72 | 424,815 | -0.17(-0.38%) |
May 20, 2022 | 43.76 | 43.92 | 43.72 | 43.89 | 554,402 | +0.22(+0.51%) |
May 19, 2022 | 43.87 | 43.87 | 43.66 | 43.67 | 591,597 | +0.07(+0.17%) |
May 18, 2022 | 43.42 | 43.68 | 43.42 | 43.59 | 510,869 | +0.08(+0.19%) |
May 17, 2022 | 43.56 | 43.64 | 43.51 | 43.51 | 583,700 | -0.30(-0.70%) |
May 16, 2022 | 43.77 | 43.90 | 43.76 | 43.82 | 775,764 | +0.13(+0.30%) |
May 13, 2022 | 43.73 | 43.81 | 43.67 | 43.69 | 676,372 | -0.17(-0.38%) |
May 12, 2022 | 43.85 | 43.97 | 43.84 | 43.85 | 674,721 | +0.06(+0.15%) |
May 11, 2022 | 43.47 | 43.82 | 43.47 | 43.79 | 1,018,428 | +0.18(+0.40%) |
May 10, 2022 | 43.68 | 43.80 | 43.58 | 43.61 | 4,152,421 | +0.14(+0.32%) |
May 09, 2022 | 43.32 | 43.56 | 43.30 | 43.47 | 747,164 | +0.12(+0.28%) |
May 06, 2022 | 43.34 | 43.56 | 43.33 | 43.35 | 991,223 | -0.21(-0.49%) |
May 05, 2022 | 43.66 | 43.74 | 43.37 | 43.57 | 1,425,949 | -0.37(-0.84%) |
May 04, 2022 | 43.72 | 43.97 | 43.58 | 43.94 | 668,590 | +0.22(+0.51%) |
May 03, 2022 | 43.91 | 43.99 | 43.72 | 43.72 | 1,494,265 | -0.06(-0.13%) |
May 02, 2022 | 43.84 | 43.85 | 43.70 | 43.77 | 1,016,450 | -0.20(-0.46%) |
Apr 29, 2022 | 44.05 | 44.19 | 43.96 | 43.97 | 381,099 | -0.25(-0.56%) |
Apr 28, 2022 | 44.32 | 44.32 | 44.16 | 44.22 | 642,505 | -0.12(-0.27%) |
Apr 27, 2022 | 44.37 | 44.45 | 44.29 | 44.34 | 882,138 | -0.04(-0.08%) |
Apr 26, 2022 | 44.34 | 44.43 | 44.28 | 44.38 | 2,527,212 | +0.22(+0.50%) |
Apr 25, 2022 | 44.12 | 44.29 | 44.12 | 44.16 | 1,892,417 | +0.29(+0.65%) |
Apr 22, 2022 | 43.91 | 44.04 | 43.85 | 43.87 | 775,826 | -0.15(-0.34%) |
Apr 21, 2022 | 44.21 | 44.25 | 43.92 | 44.02 | 973,375 | -0.42(-0.95%) |
Apr 20, 2022 | 44.22 | 44.44 | 44.12 | 44.44 | 630,315 | +0.45(+1.03%) |
Apr 19, 2022 | 44.12 | 44.23 | 43.98 | 43.99 | 642,450 | -0.41(-0.91%) |
Apr 18, 2022 | 44.32 | 44.48 | 44.32 | 44.39 | 541,743 | -0.05(-0.10%) |
Apr 14, 2022 | 44.71 | 44.73 | 44.43 | 44.44 | 846,748 | -0.30(-0.68%) |
Apr 13, 2022 | 44.81 | 44.94 | 44.75 | 44.75 | 1,301,051 | -0.01(-0.02%) |
Apr 12, 2022 | 44.72 | 44.85 | 44.68 | 44.75 | 560,451 | +0.22(+0.50%) |
Apr 11, 2022 | 44.61 | 44.67 | 44.50 | 44.53 | 659,748 | -0.25(-0.56%) |
Apr 08, 2022 | 44.85 | 44.90 | 44.72 | 44.78 | 683,084 | -0.17(-0.37%) |
Apr 07, 2022 | 45.00 | 45.08 | 44.89 | 44.95 | 1,829,364 | -0.12(-0.27%) |
Apr 06, 2022 | 44.98 | 45.17 | 44.90 | 45.07 | 814,171 | -0.17(-0.37%) |
Apr 05, 2022 | 45.44 | 45.57 | 45.23 | 45.23 | 647,825 | -0.41(-0.89%) |
Apr 04, 2022 | 45.63 | 45.70 | 45.54 | 45.64 | 657,018 | -0.06(-0.14%) |
Apr 01, 2022 | 45.45 | 45.75 | 45.44 | 45.71 | 728,953 | -0.06(-0.12%) |
Mar 31, 2022 | 45.76 | 45.83 | 45.72 | 45.76 | 615,037 | +0.03(+0.07%) |
Mar 30, 2022 | 45.57 | 45.74 | 45.56 | 45.73 | 3,633,172 | +0.05(+0.11%) |
Mar 29, 2022 | 45.47 | 45.68 | 45.47 | 45.68 | 946,868 | +0.25(+0.55%) |
Mar 28, 2022 | 45.36 | 45.50 | 45.36 | 45.43 | 948,644 | +0.04(+0.08%) |
Mar 25, 2022 | 45.60 | 45.63 | 45.37 | 45.39 | 575,756 | -0.37(-0.81%) |
Mar 24, 2022 | 45.72 | 45.82 | 45.67 | 45.76 | 662,723 | -0.09(-0.20%) |
Mar 23, 2022 | 45.73 | 45.86 | 45.69 | 45.85 | 975,157 | +0.18(+0.38%) |
Mar 22, 2022 | 45.78 | 45.78 | 45.68 | 45.68 | 623,945 | -0.22(-0.48%) |
Mar 21, 2022 | 46.10 | 46.11 | 45.87 | 45.90 | 520,627 | -0.39(-0.84%) |
Mar 18, 2022 | 46.18 | 46.38 | 46.18 | 46.29 | 517,366 | +0.09(+0.20%) |
Mar 17, 2022 | 46.17 | 46.28 | 46.14 | 46.19 | 936,148 | +0.05(+0.10%) |
Mar 16, 2022 | 46.07 | 46.17 | 45.89 | 46.15 | 519,501 | +0.06(+0.12%) |
Mar 15, 2022 | 46.24 | 46.29 | 46.04 | 46.09 | 480,774 | +0.13(+0.28%) |
Mar 14, 2022 | 46.23 | 46.28 | 45.96 | 45.96 | 559,531 | -0.54(-1.17%) |
Mar 11, 2022 | 46.57 | 46.60 | 46.48 | 46.51 | 385,736 | -0.04(-0.08%) |
Mar 10, 2022 | 46.61 | 46.47 | 46.54 | 478,487 | -0.26(-0.55%) | |
Mar 09, 2022 | 46.80 | 46.87 | 46.75 | 46.80 | 819,038 | -0.08(-0.18%) |
Mar 08, 2022 | 47.00 | 47.04 | 46.85 | 46.89 | 980,476 | -0.25(-0.53%) |
Mar 07, 2022 | 47.24 | 47.37 | 47.13 | 47.13 | 551,551 | -0.30(-0.64%) |
Mar 04, 2022 | 47.42 | 47.52 | 47.36 | 47.44 | 334,865 | +0.20(+0.43%) |
Mar 03, 2022 | 47.18 | 47.30 | 47.12 | 47.24 | 649,271 | +0.14(+0.29%) |
Mar 02, 2022 | 47.48 | 47.48 | 47.10 | 47.10 | 475,574 | -0.50(-1.05%) |