Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.51 | 44.52 | 44.44 | 44.52 | 213,328 | +0.00(+0.00%) |
May 27, 2022 | 44.51 | 44.52 | 44.49 | 44.52 | 231,839 | +0.12(+0.27%) |
May 26, 2022 | 44.37 | 44.42 | 44.37 | 44.41 | 343,254 | +0.03(+0.06%) |
May 25, 2022 | 44.37 | 44.41 | 44.37 | 44.38 | 263,572 | -0.04(-0.08%) |
May 24, 2022 | 44.38 | 44.41 | 44.36 | 44.41 | 250,460 | +0.02(+0.04%) |
May 23, 2022 | 44.30 | 44.40 | 44.30 | 44.40 | 226,362 | +0.02(+0.04%) |
May 20, 2022 | 44.35 | 44.40 | 44.33 | 44.38 | 661,112 | +0.02(+0.04%) |
May 19, 2022 | 44.40 | 44.40 | 44.32 | 44.36 | 253,970 | -0.01(-0.02%) |
May 18, 2022 | 44.41 | 44.41 | 44.32 | 44.37 | 472,814 | +0.01(+0.02%) |
May 17, 2022 | 44.38 | 44.38 | 44.32 | 44.36 | 273,396 | -0.04(-0.08%) |
May 16, 2022 | 44.39 | 44.43 | 44.34 | 44.40 | 339,549 | -0.01(-0.02%) |
May 13, 2022 | 44.35 | 44.41 | 44.31 | 44.41 | 274,709 | -0.03(-0.06%) |
May 12, 2022 | 44.42 | 44.45 | 44.33 | 44.43 | 479,868 | +0.01(+0.02%) |
May 11, 2022 | 44.36 | 44.45 | 44.35 | 44.42 | 568,494 | +0.03(+0.06%) |
May 10, 2022 | 44.44 | 44.44 | 44.36 | 44.40 | 474,101 | -0.05(-0.12%) |
May 09, 2022 | 44.40 | 44.45 | 44.33 | 44.45 | 493,998 | +0.05(+0.10%) |
May 06, 2022 | 44.51 | 44.51 | 44.37 | 44.41 | 337,187 | +0.05(+0.12%) |
May 05, 2022 | 44.35 | 44.38 | 44.31 | 44.35 | 586,800 | +0.00(+0.00%) |
May 04, 2022 | 44.35 | 44.39 | 44.33 | 44.35 | 434,057 | -0.02(-0.04%) |
May 03, 2022 | 44.34 | 44.39 | 44.34 | 44.37 | 823,313 | +0.02(+0.04%) |
May 02, 2022 | 44.38 | 44.40 | 44.34 | 44.35 | 830,014 | -0.04(-0.09%) |
Apr 29, 2022 | 44.38 | 44.43 | 44.38 | 44.39 | 298,075 | -0.01(-0.02%) |
Apr 28, 2022 | 44.41 | 44.42 | 44.39 | 44.40 | 396,276 | -0.05(-0.10%) |
Apr 27, 2022 | 44.18 | 44.48 | 44.18 | 44.44 | 340,353 | -0.03(-0.06%) |
Apr 26, 2022 | 44.41 | 44.47 | 44.40 | 44.47 | 289,001 | +0.02(+0.04%) |
Apr 25, 2022 | 44.45 | 44.48 | 44.43 | 44.45 | 417,242 | +0.02(+0.04%) |
Apr 22, 2022 | 44.38 | 44.44 | 44.38 | 44.43 | 1,487,987 | +0.04(+0.08%) |
Apr 21, 2022 | 44.44 | 44.46 | 44.39 | 44.40 | 289,720 | -0.08(-0.18%) |
Apr 20, 2022 | 44.43 | 44.49 | 44.41 | 44.48 | 463,163 | +0.05(+0.10%) |
Apr 19, 2022 | 44.47 | 44.47 | 44.43 | 44.43 | 165,464 | -0.05(-0.12%) |
Apr 18, 2022 | 44.43 | 44.58 | 44.43 | 44.49 | 593,414 | +0.05(+0.12%) |
Apr 14, 2022 | 44.46 | 44.48 | 44.43 | 44.43 | 1,193,015 | -0.03(-0.06%) |
Apr 13, 2022 | 44.50 | 44.51 | 44.46 | 44.46 | 468,403 | -0.03(-0.06%) |
Apr 12, 2022 | 44.48 | 44.53 | 44.48 | 44.49 | 305,364 | +0.00(+0.00%) |
Apr 11, 2022 | 44.48 | 44.52 | 44.48 | 44.49 | 238,104 | -0.01(-0.02%) |
Apr 08, 2022 | 44.40 | 44.53 | 44.40 | 44.50 | 386,360 | -0.05(-0.12%) |
Apr 07, 2022 | 44.59 | 44.59 | 44.51 | 44.55 | 268,764 | +0.00(+0.00%) |
Apr 06, 2022 | 44.46 | 44.58 | 44.46 | 44.55 | 805,018 | +0.00(+0.00%) |
Apr 05, 2022 | 44.39 | 44.55 | 44.39 | 44.55 | 295,298 | +0.02(+0.04%) |
Apr 04, 2022 | 44.46 | 44.53 | 44.46 | 44.53 | 164,980 | +0.07(+0.16%) |
Apr 01, 2022 | 44.50 | 44.85 | 44.43 | 44.46 | 308,235 | -0.09(-0.20%) |
Mar 31, 2022 | 44.49 | 44.56 | 44.48 | 44.55 | 212,391 | +0.06(+0.14%) |
Mar 30, 2022 | 44.49 | 44.53 | 44.48 | 44.49 | 318,436 | -0.04(-0.08%) |
Mar 29, 2022 | 44.47 | 44.55 | 44.46 | 44.52 | 281,144 | +0.07(+0.16%) |
Mar 28, 2022 | 44.53 | 44.53 | 44.45 | 44.45 | 412,975 | +0.00(+0.00%) |
Mar 25, 2022 | 44.43 | 44.46 | 44.41 | 44.45 | 197,225 | -0.02(-0.04%) |
Mar 24, 2022 | 44.50 | 44.50 | 44.46 | 44.47 | 248,626 | -0.04(-0.08%) |
Mar 23, 2022 | 44.44 | 44.50 | 44.44 | 44.50 | 256,826 | +0.06(+0.14%) |
Mar 22, 2022 | 44.41 | 44.51 | 44.41 | 44.44 | 570,917 | +0.01(+0.02%) |
Mar 21, 2022 | 44.46 | 44.47 | 44.41 | 44.43 | 332,978 | +0.00(+0.00%) |
Mar 18, 2022 | 44.39 | 44.46 | 44.39 | 44.43 | 200,356 | +0.03(+0.06%) |
Mar 17, 2022 | 44.42 | 44.45 | 44.40 | 44.40 | 126,231 | +0.01(+0.02%) |
Mar 16, 2022 | 44.29 | 44.39 | 44.29 | 44.39 | 289,945 | +0.01(+0.02%) |
Mar 15, 2022 | 44.29 | 44.41 | 44.29 | 44.39 | 222,360 | +0.00(+0.00%) |
Mar 14, 2022 | 44.41 | 44.42 | 44.38 | 44.39 | 223,563 | -0.05(-0.12%) |
Mar 11, 2022 | 44.41 | 44.45 | 44.40 | 44.44 | 976,480 | -0.02(-0.04%) |
Mar 10, 2022 | 44.47 | 44.49 | 44.44 | 44.46 | 235,672 | -0.01(-0.02%) |
Mar 09, 2022 | 44.47 | 44.48 | 44.45 | 44.47 | 217,855 | -0.02(-0.04%) |
Mar 08, 2022 | 44.55 | 44.56 | 44.49 | 44.49 | 331,156 | -0.09(-0.20%) |
Mar 07, 2022 | 44.58 | 44.59 | 44.56 | 44.58 | 735,457 | -0.05(-0.10%) |
Mar 04, 2022 | 44.62 | 44.64 | 44.62 | 44.62 | 167,789 | +0.02(+0.04%) |
Mar 03, 2022 | 44.59 | 44.64 | 44.59 | 44.60 | 346,386 | +0.02(+0.04%) |
Mar 02, 2022 | 44.66 | 44.66 | 44.56 | 44.59 | 280,020 | -0.12(-0.26%) |