Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.97 | 45.99 | 45.85 | 45.94 | 429,601 | -0.24(-0.52%) |
May 27, 2022 | 46.11 | 46.23 | 46.11 | 46.17 | 107,153 | +0.17(+0.38%) |
May 26, 2022 | 45.96 | 46.06 | 45.94 | 46.00 | 123,337 | +0.09(+0.20%) |
May 25, 2022 | 45.85 | 45.99 | 45.82 | 45.91 | 147,721 | +0.17(+0.36%) |
May 24, 2022 | 45.63 | 45.83 | 45.62 | 45.74 | 282,958 | +0.24(+0.53%) |
May 23, 2022 | 45.59 | 45.65 | 45.47 | 45.50 | 109,329 | -0.17(-0.36%) |
May 20, 2022 | 45.51 | 45.70 | 45.50 | 45.67 | 118,320 | +0.10(+0.22%) |
May 19, 2022 | 45.56 | 45.71 | 45.56 | 45.57 | 236,525 | +0.10(+0.22%) |
May 18, 2022 | 45.28 | 45.47 | 45.28 | 45.47 | 276,853 | +0.16(+0.34%) |
May 17, 2022 | 45.40 | 45.47 | 45.31 | 45.31 | 251,186 | -0.40(-0.88%) |
May 16, 2022 | 45.62 | 45.71 | 45.58 | 45.71 | 211,918 | +0.17(+0.36%) |
May 13, 2022 | 45.62 | 45.69 | 45.50 | 45.55 | 133,504 | -0.17(-0.38%) |
May 12, 2022 | 45.72 | 45.82 | 45.69 | 45.72 | 171,953 | -0.02(-0.04%) |
May 11, 2022 | 45.45 | 45.74 | 45.45 | 45.74 | 228,956 | +0.17(+0.36%) |
May 10, 2022 | 45.61 | 45.74 | 45.57 | 45.58 | 115,870 | +0.04(+0.08%) |
May 09, 2022 | 45.36 | 45.54 | 45.27 | 45.54 | 321,577 | +0.10(+0.22%) |
May 06, 2022 | 45.49 | 45.59 | 45.44 | 45.44 | 174,598 | -0.21(-0.46%) |
May 05, 2022 | 45.80 | 45.88 | 45.51 | 45.65 | 104,540 | -0.34(-0.74%) |
May 04, 2022 | 45.81 | 46.07 | 45.71 | 45.99 | 115,864 | +0.12(+0.26%) |
May 03, 2022 | 45.90 | 46.02 | 45.83 | 45.87 | 207,717 | +0.05(+0.10%) |
May 02, 2022 | 45.84 | 45.88 | 45.73 | 45.82 | 138,833 | -0.19(-0.42%) |
Apr 29, 2022 | 46.07 | 46.22 | 45.99 | 46.02 | 109,300 | -0.28(-0.61%) |
Apr 28, 2022 | 46.26 | 46.34 | 46.15 | 46.30 | 159,320 | -0.03(-0.06%) |
Apr 27, 2022 | 46.45 | 46.51 | 46.26 | 46.33 | 182,943 | -0.37(-0.79%) |
Apr 26, 2022 | 46.49 | 46.70 | 46.42 | 46.70 | 326,004 | +0.30(+0.65%) |
Apr 25, 2022 | 46.41 | 46.46 | 46.32 | 46.39 | 163,319 | +0.14(+0.30%) |
Apr 22, 2022 | 46.26 | 46.31 | 46.15 | 46.26 | 129,361 | -0.07(-0.16%) |
Apr 21, 2022 | 46.47 | 46.49 | 46.22 | 46.33 | 728,053 | -0.17(-0.36%) |
Apr 20, 2022 | 46.49 | 46.54 | 46.38 | 46.49 | 231,094 | +0.17(+0.38%) |
Apr 19, 2022 | 46.37 | 46.46 | 46.27 | 46.32 | 279,678 | -0.17(-0.36%) |
Apr 18, 2022 | 46.59 | 46.65 | 46.48 | 46.48 | 212,521 | -0.14(-0.30%) |
Apr 14, 2022 | 46.89 | 46.89 | 46.56 | 46.63 | 122,648 | -0.43(-0.91%) |
Apr 13, 2022 | 46.98 | 47.12 | 46.98 | 47.06 | 183,093 | +0.12(+0.25%) |
Apr 12, 2022 | 46.91 | 47.03 | 46.88 | 46.94 | 331,579 | +0.12(+0.25%) |
Apr 11, 2022 | 46.89 | 46.93 | 46.76 | 46.82 | 234,076 | -0.22(-0.47%) |
Apr 08, 2022 | 47.12 | 47.23 | 46.99 | 47.04 | 105,295 | -0.24(-0.50%) |
Apr 07, 2022 | 47.38 | 47.41 | 47.24 | 47.28 | 167,238 | -0.20(-0.42%) |
Apr 06, 2022 | 47.38 | 47.50 | 47.35 | 47.48 | 138,502 | -0.09(-0.19%) |
Apr 05, 2022 | 47.84 | 47.89 | 47.56 | 47.57 | 108,223 | -0.43(-0.90%) |
Apr 04, 2022 | 47.95 | 48.03 | 47.83 | 48.00 | 172,308 | +0.13(+0.27%) |
Apr 01, 2022 | 47.72 | 47.99 | 47.70 | 47.87 | 111,225 | -0.16(-0.34%) |
Mar 31, 2022 | 48.01 | 48.06 | 47.95 | 48.04 | 116,621 | +0.12(+0.25%) |
Mar 30, 2022 | 47.73 | 47.95 | 47.73 | 47.92 | 67,047 | +0.09(+0.19%) |
Mar 29, 2022 | 47.63 | 47.83 | 47.63 | 47.83 | 150,235 | +0.27(+0.56%) |
Mar 28, 2022 | 47.45 | 47.63 | 47.45 | 47.56 | 213,339 | +0.16(+0.33%) |
Mar 25, 2022 | 47.59 | 47.60 | 47.34 | 47.41 | 180,623 | -0.37(-0.77%) |
Mar 24, 2022 | 47.71 | 47.78 | 47.65 | 47.77 | 500,436 | -0.10(-0.21%) |
Mar 23, 2022 | 47.76 | 47.92 | 47.68 | 47.87 | 436,545 | +0.25(+0.52%) |
Mar 22, 2022 | 47.61 | 47.73 | 47.61 | 47.63 | 217,314 | -0.15(-0.31%) |
Mar 21, 2022 | 47.93 | 47.96 | 47.74 | 47.77 | 580,705 | -0.33(-0.69%) |
Mar 18, 2022 | 48.08 | 48.16 | 48.08 | 48.10 | 184,685 | +0.13(+0.27%) |
Mar 17, 2022 | 48.00 | 48.06 | 47.91 | 47.97 | 249,749 | +0.16(+0.32%) |
Mar 16, 2022 | 47.77 | 47.85 | 47.54 | 47.82 | 216,623 | +0.09(+0.19%) |
Mar 15, 2022 | 47.82 | 47.90 | 47.68 | 47.73 | 458,523 | +0.11(+0.23%) |
Mar 14, 2022 | 47.84 | 47.84 | 47.62 | 47.62 | 106,981 | -0.50(-1.04%) |
Mar 11, 2022 | 48.14 | 48.21 | 48.11 | 48.12 | 59,515 | -0.05(-0.09%) |
Mar 10, 2022 | 48.22 | 48.23 | 48.09 | 48.17 | 122,481 | -0.25(-0.51%) |
Mar 09, 2022 | 48.45 | 48.49 | 48.34 | 48.41 | 129,888 | -0.04(-0.08%) |
Mar 08, 2022 | 48.51 | 48.57 | 48.45 | 48.45 | 126,720 | -0.36(-0.73%) |
Mar 07, 2022 | 48.80 | 48.93 | 48.72 | 48.81 | 77,370 | -0.27(-0.54%) |
Mar 04, 2022 | 49.14 | 49.23 | 48.99 | 49.07 | 96,056 | +0.11(+0.22%) |
Mar 03, 2022 | 48.89 | 48.98 | 48.82 | 48.96 | 162,457 | +0.18(+0.37%) |
Mar 02, 2022 | 49.09 | 49.19 | 48.76 | 48.78 | 717,910 | -0.67(-1.35%) |