Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.80 | 46.89 | 46.70 | 46.86 | 23,807 | +0.04(+0.08%) |
May 27, 2022 | 46.72 | 46.84 | 46.71 | 46.83 | 4,523 | +0.27(+0.59%) |
May 26, 2022 | 46.42 | 46.55 | 46.42 | 46.55 | 10,807 | +0.40(+0.86%) |
May 25, 2022 | 46.16 | 46.31 | 46.13 | 46.15 | 27,696 | +0.18(+0.39%) |
May 24, 2022 | 45.87 | 46.08 | 45.87 | 45.97 | 16,773 | +0.41(+0.91%) |
May 23, 2022 | 45.38 | 45.68 | 45.38 | 45.56 | 15,850 | +0.12(+0.26%) |
May 20, 2022 | 45.38 | 45.65 | 45.38 | 45.44 | 44,164 | +0.10(+0.23%) |
May 19, 2022 | 45.27 | 45.45 | 45.26 | 45.34 | 13,845 | +0.12(+0.27%) |
May 18, 2022 | 45.24 | 45.38 | 45.22 | 45.22 | 13,373 | -0.12(-0.27%) |
May 17, 2022 | 45.38 | 45.54 | 45.26 | 45.34 | 31,192 | -0.09(-0.19%) |
May 16, 2022 | 45.58 | 45.60 | 45.38 | 45.42 | 13,053 | -0.06(-0.12%) |
May 13, 2022 | 45.65 | 45.65 | 45.33 | 45.48 | 21,662 | -0.22(-0.48%) |
May 12, 2022 | 45.88 | 45.88 | 45.55 | 45.70 | 22,792 | -0.11(-0.25%) |
May 11, 2022 | 45.98 | 45.98 | 45.71 | 45.81 | 59,188 | +0.00(+0.00%) |
May 10, 2022 | 46.05 | 46.05 | 45.77 | 45.81 | 63,602 | -0.14(-0.30%) |
May 09, 2022 | 46.07 | 46.07 | 45.83 | 45.95 | 9,963 | -0.14(-0.30%) |
May 06, 2022 | 45.96 | 46.15 | 45.92 | 46.08 | 13,258 | -0.03(-0.06%) |
May 05, 2022 | 46.21 | 46.24 | 46.03 | 46.11 | 11,047 | -0.21(-0.45%) |
May 04, 2022 | 46.36 | 46.51 | 45.89 | 46.32 | 27,536 | -0.03(-0.06%) |
May 03, 2022 | 46.38 | 46.38 | 46.28 | 46.35 | 26,743 | -0.09(-0.18%) |
May 02, 2022 | 46.33 | 46.47 | 46.19 | 46.43 | 408,332 | +0.09(+0.18%) |
Apr 29, 2022 | 46.42 | 46.45 | 46.30 | 46.35 | 6,026 | -0.10(-0.21%) |
Apr 28, 2022 | 46.60 | 46.60 | 46.32 | 46.45 | 6,265 | +0.00(+0.01%) |
Apr 27, 2022 | 46.54 | 46.59 | 46.18 | 46.44 | 132,090 | -0.18(-0.39%) |
Apr 26, 2022 | 46.66 | 46.72 | 46.56 | 46.62 | 5,948 | +0.04(+0.08%) |
Apr 25, 2022 | 46.86 | 46.87 | 46.56 | 46.59 | 11,750 | -0.12(-0.26%) |
Apr 22, 2022 | 46.86 | 46.86 | 46.71 | 46.71 | 4,383 | +0.03(+0.06%) |
Apr 21, 2022 | 46.77 | 46.84 | 46.68 | 46.68 | 17,580 | -0.18(-0.38%) |
Apr 20, 2022 | 46.93 | 46.93 | 46.77 | 46.86 | 24,337 | -0.12(-0.26%) |
Apr 19, 2022 | 47.14 | 47.14 | 46.98 | 46.98 | 9,805 | -0.25(-0.52%) |
Apr 18, 2022 | 47.28 | 47.37 | 47.21 | 47.23 | 17,769 | -0.08(-0.18%) |
Apr 14, 2022 | 47.35 | 47.43 | 47.30 | 47.31 | 45,796 | -0.12(-0.26%) |
Apr 13, 2022 | 47.48 | 47.53 | 47.37 | 47.43 | 19,327 | -0.09(-0.20%) |
Apr 12, 2022 | 47.42 | 47.58 | 47.36 | 47.53 | 36,767 | -0.02(-0.04%) |
Apr 11, 2022 | 47.71 | 47.72 | 47.55 | 47.55 | 30,812 | -0.09(-0.20%) |
Apr 08, 2022 | 47.75 | 47.75 | 47.59 | 47.64 | 16,718 | -0.11(-0.24%) |
Apr 07, 2022 | 47.69 | 47.85 | 47.69 | 47.76 | 14,668 | -0.14(-0.30%) |
Apr 06, 2022 | 47.87 | 47.95 | 47.79 | 47.90 | 9,423 | -0.15(-0.31%) |
Apr 05, 2022 | 48.20 | 48.20 | 47.99 | 48.05 | 5,527 | -0.09(-0.19%) |
Apr 04, 2022 | 48.00 | 48.17 | 48.00 | 48.14 | 4,694 | +0.14(+0.28%) |
Apr 01, 2022 | 47.97 | 48.03 | 47.97 | 48.00 | 20,769 | -0.06(-0.12%) |
Mar 31, 2022 | 48.04 | 48.06 | 47.90 | 48.06 | 5,756 | +0.06(+0.12%) |
Mar 30, 2022 | 48.03 | 48.05 | 48.00 | 48.00 | 11,275 | -0.02(-0.04%) |
Mar 29, 2022 | 48.00 | 48.06 | 47.89 | 48.02 | 41,560 | -0.04(-0.09%) |
Mar 28, 2022 | 48.17 | 48.20 | 48.06 | 48.06 | 46,342 | -0.05(-0.11%) |
Mar 25, 2022 | 48.16 | 48.19 | 48.09 | 48.11 | 12,640 | -0.17(-0.35%) |
Mar 24, 2022 | 48.19 | 48.32 | 48.19 | 48.28 | 9,115 | -0.08(-0.16%) |
Mar 23, 2022 | 48.59 | 48.59 | 48.26 | 48.36 | 11,850 | -0.03(-0.06%) |
Mar 22, 2022 | 48.49 | 48.52 | 48.37 | 48.39 | 22,093 | -0.14(-0.29%) |
Mar 21, 2022 | 48.58 | 48.63 | 48.48 | 48.53 | 9,267 | -0.15(-0.30%) |
Mar 18, 2022 | 48.56 | 48.68 | 48.56 | 48.68 | 16,932 | -0.01(-0.03%) |
Mar 17, 2022 | 48.70 | 48.75 | 48.63 | 48.69 | 6,535 | +0.07(+0.14%) |
Mar 16, 2022 | 48.56 | 48.63 | 48.47 | 48.62 | 15,733 | +0.05(+0.10%) |
Mar 15, 2022 | 48.66 | 48.66 | 48.50 | 48.58 | 13,286 | -0.09(-0.18%) |
Mar 14, 2022 | 48.87 | 48.87 | 48.64 | 48.66 | 119,298 | -0.28(-0.57%) |
Mar 11, 2022 | 49.07 | 49.07 | 48.88 | 48.94 | 16,809 | -0.19(-0.38%) |
Mar 10, 2022 | 49.18 | 49.18 | 49.07 | 49.13 | 100,423 | -0.06(-0.11%) |
Mar 09, 2022 | 49.06 | 49.19 | 49.06 | 49.19 | 14,498 | +0.00(+0.00%) |
Mar 08, 2022 | 49.25 | 49.25 | 49.06 | 49.19 | 10,253 | -0.08(-0.15%) |
Mar 07, 2022 | 49.45 | 49.45 | 49.23 | 49.26 | 43,019 | -0.26(-0.53%) |
Mar 04, 2022 | 49.56 | 49.57 | 49.47 | 49.53 | 13,117 | +0.04(+0.08%) |
Mar 03, 2022 | 49.67 | 49.67 | 49.47 | 49.49 | 710 | -0.09(-0.19%) |
Mar 02, 2022 | 49.61 | 49.62 | 49.52 | 49.58 | 41,694 | -0.15(-0.30%) |