Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.22 | 44.25 | 44.22 | 44.23 | 7,558 | -0.02(-0.05%) |
May 27, 2022 | 44.24 | 44.25 | 44.24 | 44.25 | 495 | +0.02(+0.05%) |
May 26, 2022 | 44.24 | 44.28 | 44.23 | 44.23 | 11,201 | -0.02(-0.04%) |
May 25, 2022 | 44.25 | 44.28 | 44.22 | 44.25 | 91,121 | -0.01(-0.03%) |
May 24, 2022 | 44.25 | 44.26 | 44.25 | 44.26 | 440 | +0.07(+0.17%) |
May 23, 2022 | 44.20 | 44.20 | 44.19 | 44.19 | 1,842 | -0.01(-0.03%) |
May 20, 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 5,247 | -0.05(-0.11%) |
May 19, 2022 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | +0.02(+0.05%) |
May 18, 2022 | 44.23 | 44.23 | 44.23 | 44.23 | 20 | +0.14(+0.32%) |
May 17, 2022 | 44.20 | 44.20 | 44.09 | 44.09 | 2,153 | -0.15(-0.33%) |
May 16, 2022 | 44.21 | 44.24 | 44.21 | 44.24 | 566 | +0.10(+0.23%) |
May 13, 2022 | 44.14 | 44.14 | 44.14 | 44.14 | 559 | -0.18(-0.40%) |
May 12, 2022 | 44.36 | 44.36 | 44.32 | 44.32 | 1,204 | -0.13(-0.29%) |
May 11, 2022 | 44.44 | 44.44 | 44.44 | 44.44 | 467 | +0.07(+0.16%) |
May 10, 2022 | 44.39 | 44.39 | 44.38 | 44.38 | 246 | -0.03(-0.07%) |
May 09, 2022 | 44.80 | 44.80 | 44.39 | 44.41 | 896 | +0.00(+0.01%) |
May 06, 2022 | 44.36 | 44.40 | 44.36 | 44.40 | 350 | +0.06(+0.13%) |
May 05, 2022 | 44.36 | 44.36 | 44.32 | 44.35 | 14,426 | -0.15(-0.34%) |
May 04, 2022 | 44.34 | 44.54 | 44.32 | 44.50 | 446,059 | +0.14(+0.31%) |
May 03, 2022 | 44.38 | 44.42 | 44.36 | 44.36 | 1,799 | -0.06(-0.14%) |
May 02, 2022 | 44.42 | 44.43 | 44.40 | 44.43 | 6,538 | +0.04(+0.08%) |
Apr 29, 2022 | 44.39 | 44.39 | 44.32 | 44.39 | 10,993 | -0.02(-0.05%) |
Apr 28, 2022 | 44.41 | 44.41 | 44.41 | 44.41 | 179 | +0.01(+0.03%) |
Apr 27, 2022 | 44.46 | 44.46 | 44.40 | 44.40 | 3,776 | -0.07(-0.16%) |
Apr 26, 2022 | 44.45 | 44.47 | 44.44 | 44.47 | 1,157 | -0.00(-0.00%) |
Apr 25, 2022 | 44.92 | 44.92 | 44.47 | 44.47 | 4,344 | -0.02(-0.04%) |
Apr 22, 2022 | 44.49 | 44.49 | 44.44 | 44.49 | 1,054 | +0.11(+0.25%) |
Apr 21, 2022 | 44.45 | 44.49 | 44.35 | 44.38 | 22,709 | -0.08(-0.19%) |
Apr 20, 2022 | 44.50 | 44.50 | 44.45 | 44.46 | 4,229 | -0.00(-0.01%) |
Apr 19, 2022 | 44.52 | 44.52 | 44.46 | 44.47 | 1,138 | -0.06(-0.13%) |
Apr 18, 2022 | 44.49 | 44.56 | 44.49 | 44.53 | 2,450 | +0.06(+0.14%) |
Apr 14, 2022 | 44.48 | 44.48 | 44.45 | 44.46 | 270 | -0.05(-0.11%) |
Apr 13, 2022 | 44.56 | 44.56 | 44.51 | 44.51 | 872 | -0.09(-0.20%) |
Apr 12, 2022 | 44.59 | 44.63 | 44.59 | 44.60 | 4,874 | +0.05(+0.10%) |
Apr 11, 2022 | 44.53 | 44.56 | 44.53 | 44.56 | 1,061 | +0.02(+0.04%) |
Apr 08, 2022 | 44.48 | 44.54 | 44.48 | 44.54 | 619 | -0.09(-0.21%) |
Apr 07, 2022 | 44.53 | 44.63 | 44.53 | 44.63 | 2,633 | +0.05(+0.10%) |
Apr 06, 2022 | 44.02 | 44.58 | 44.02 | 44.58 | 23,375 | +0.09(+0.21%) |
Apr 05, 2022 | 44.46 | 44.49 | 44.46 | 44.49 | 759,045 | -0.00(-0.01%) |
Apr 04, 2022 | 44.49 | 44.50 | 44.49 | 44.50 | 579 | +0.14(+0.32%) |
Apr 01, 2022 | 44.44 | 44.50 | 44.35 | 44.35 | 22,165 | -0.15(-0.35%) |
Mar 31, 2022 | 44.46 | 44.51 | 44.46 | 44.51 | 39,596 | +0.07(+0.17%) |
Mar 30, 2022 | 44.43 | 44.46 | 44.43 | 44.43 | 2,762 | -0.01(-0.01%) |
Mar 29, 2022 | 44.45 | 44.46 | 44.44 | 44.44 | 20,408 | +0.05(+0.11%) |
Mar 28, 2022 | 44.37 | 44.42 | 44.37 | 44.39 | 578 | +0.12(+0.26%) |
Mar 25, 2022 | 44.37 | 44.37 | 44.27 | 44.27 | 44,636 | -0.10(-0.23%) |
Mar 24, 2022 | 44.38 | 44.38 | 44.33 | 44.38 | 1,539 | +0.03(+0.08%) |
Mar 23, 2022 | 43.91 | 44.38 | 43.91 | 44.34 | 2,378 | -0.01(-0.01%) |
Mar 22, 2022 | 44.35 | 44.35 | 44.35 | 44.35 | 959 | +0.10(+0.22%) |
Mar 21, 2022 | 43.89 | 44.30 | 43.89 | 44.25 | 2,260 | -0.06(-0.12%) |
Mar 18, 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 108 | -0.04(-0.08%) |
Mar 17, 2022 | 43.86 | 44.53 | 43.86 | 44.34 | 7,635 | +0.19(+0.42%) |
Mar 16, 2022 | 43.83 | 44.53 | 43.83 | 44.15 | 1,220 | -0.15(-0.33%) |
Mar 15, 2022 | 44.36 | 44.35 | 44.29 | 44.30 | 1,283 | -0.02(-0.04%) |
Mar 14, 2022 | 44.53 | 44.53 | 44.23 | 44.32 | 21,677 | +0.00(+0.00%) |
Mar 11, 2022 | 44.37 | 44.37 | 44.32 | 44.32 | 739 | -0.05(-0.10%) |
Mar 10, 2022 | 44.37 | 44.37 | 44.33 | 44.37 | 2,212 | -0.02(-0.04%) |
Mar 09, 2022 | 44.64 | 44.64 | 44.33 | 44.39 | 526 | -0.06(-0.12%) |
Mar 08, 2022 | 44.64 | 44.64 | 44.44 | 44.44 | 6,136 | -0.10(-0.23%) |
Mar 07, 2022 | 44.64 | 44.64 | 44.49 | 44.54 | 83,668 | -0.06(-0.14%) |
Mar 04, 2022 | 44.64 | 44.64 | 44.61 | 44.61 | 2,484 | +0.08(+0.19%) |
Mar 03, 2022 | 45.01 | 45.01 | 44.50 | 44.52 | 39,671 | +0.05(+0.10%) |
Mar 02, 2022 | 44.52 | 44.52 | 44.48 | 44.48 | 1,596 | -0.24(-0.54%) |