Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.08 | 48.08 | 47.95 | 48.03 | 7,880,780 | +0.03(+0.06%) |
May 27, 2022 | 47.95 | 48.13 | 47.95 | 48.00 | 3,713,273 | +0.20(+0.42%) |
May 26, 2022 | 47.69 | 47.81 | 47.66 | 47.81 | 15,438,830 | +0.26(+0.56%) |
May 25, 2022 | 47.53 | 47.62 | 47.47 | 47.54 | 6,871,528 | +0.29(+0.62%) |
May 24, 2022 | 47.10 | 47.33 | 47.10 | 47.25 | 6,797,202 | +0.30(+0.64%) |
May 23, 2022 | 46.76 | 46.95 | 46.76 | 46.95 | 12,611,134 | +0.18(+0.38%) |
May 20, 2022 | 46.63 | 46.82 | 46.61 | 46.77 | 8,110,955 | +0.23(+0.49%) |
May 19, 2022 | 46.56 | 46.62 | 46.48 | 46.54 | 11,695,358 | +0.11(+0.24%) |
May 18, 2022 | 46.44 | 46.51 | 46.39 | 46.43 | 6,306,708 | -0.05(-0.10%) |
May 17, 2022 | 46.53 | 46.57 | 46.45 | 46.47 | 8,260,836 | -0.13(-0.28%) |
May 16, 2022 | 46.62 | 46.67 | 46.61 | 46.61 | 7,540,372 | +0.04(+0.08%) |
May 13, 2022 | 46.63 | 46.63 | 46.56 | 46.57 | 7,744,239 | -0.15(-0.32%) |
May 12, 2022 | 46.79 | 46.84 | 46.71 | 46.72 | 11,266,274 | -0.03(-0.06%) |
May 11, 2022 | 46.75 | 46.78 | 46.66 | 46.75 | 13,509,960 | +0.00(+0.00%) |
May 10, 2022 | 46.85 | 46.88 | 46.72 | 46.75 | 9,628,613 | -0.04(-0.08%) |
May 09, 2022 | 46.92 | 46.93 | 46.78 | 46.78 | 10,979,945 | -0.14(-0.30%) |
May 06, 2022 | 46.95 | 46.99 | 46.87 | 46.93 | 10,995,622 | -0.10(-0.22%) |
May 05, 2022 | 47.12 | 47.13 | 46.91 | 47.03 | 19,636,056 | -0.13(-0.28%) |
May 04, 2022 | 47.20 | 47.20 | 47.05 | 47.16 | 15,238,712 | +0.00(+0.00%) |
May 03, 2022 | 47.28 | 47.30 | 47.13 | 47.16 | 9,880,616 | -0.03(-0.06%) |
May 02, 2022 | 47.22 | 47.25 | 47.15 | 47.19 | 10,275,383 | -0.07(-0.14%) |
Apr 29, 2022 | 47.31 | 47.33 | 47.23 | 47.26 | 6,262,666 | -0.08(-0.16%) |
Apr 28, 2022 | 47.32 | 47.36 | 47.27 | 47.33 | 8,547,773 | -0.04(-0.08%) |
Apr 27, 2022 | 47.35 | 47.42 | 47.29 | 47.37 | 8,825,314 | +0.00(+0.00%) |
Apr 26, 2022 | 47.53 | 47.53 | 47.26 | 47.37 | 8,176,615 | -0.05(-0.10%) |
Apr 25, 2022 | 47.47 | 47.59 | 47.39 | 47.42 | 12,323,644 | -0.01(-0.02%) |
Apr 22, 2022 | 47.46 | 47.52 | 47.40 | 47.43 | 8,871,635 | +0.00(+0.00%) |
Apr 21, 2022 | 47.62 | 47.62 | 47.40 | 47.43 | 11,696,029 | -0.16(-0.34%) |
Apr 20, 2022 | 47.54 | 47.70 | 47.50 | 47.59 | 6,482,184 | +0.08(+0.18%) |
Apr 19, 2022 | 47.71 | 47.71 | 47.46 | 47.50 | 10,639,745 | -0.29(-0.61%) |
Apr 18, 2022 | 47.83 | 47.88 | 47.75 | 47.79 | 12,237,022 | -0.03(-0.06%) |
Apr 14, 2022 | 47.96 | 47.96 | 47.79 | 47.82 | 8,159,094 | -0.16(-0.33%) |
Apr 13, 2022 | 47.98 | 48.05 | 47.94 | 47.98 | 6,638,975 | +0.00(+0.00%) |
Apr 12, 2022 | 48.10 | 48.11 | 47.96 | 47.98 | 6,208,980 | -0.06(-0.12%) |
Apr 11, 2022 | 48.20 | 48.21 | 48.01 | 48.04 | 9,291,044 | -0.18(-0.37%) |
Apr 08, 2022 | 48.16 | 48.24 | 48.13 | 48.22 | 7,804,046 | -0.04(-0.08%) |
Apr 07, 2022 | 48.34 | 48.34 | 48.18 | 48.26 | 6,214,277 | -0.10(-0.21%) |
Apr 06, 2022 | 48.41 | 48.44 | 48.30 | 48.36 | 7,162,149 | -0.17(-0.35%) |
Apr 05, 2022 | 48.63 | 48.63 | 48.46 | 48.53 | 4,506,360 | -0.08(-0.16%) |
Apr 04, 2022 | 48.59 | 48.72 | 48.58 | 48.61 | 6,636,151 | +0.02(+0.04%) |
Apr 01, 2022 | 48.59 | 48.62 | 48.52 | 48.59 | 4,795,522 | +0.01(+0.02%) |
Mar 31, 2022 | 48.54 | 48.66 | 48.54 | 48.58 | 7,437,137 | +0.03(+0.06%) |
Mar 30, 2022 | 48.46 | 48.59 | 48.43 | 48.55 | 5,764,104 | +0.08(+0.16%) |
Mar 29, 2022 | 48.49 | 48.56 | 48.45 | 48.48 | 6,169,531 | -0.01(-0.02%) |
Mar 28, 2022 | 48.56 | 48.59 | 48.43 | 48.49 | 6,634,552 | -0.05(-0.10%) |
Mar 25, 2022 | 48.63 | 48.65 | 48.51 | 48.53 | 9,962,413 | -0.16(-0.33%) |
Mar 24, 2022 | 48.77 | 48.79 | 48.68 | 48.69 | 4,887,391 | -0.15(-0.31%) |
Mar 23, 2022 | 48.88 | 48.92 | 48.77 | 48.84 | 8,662,090 | -0.06(-0.12%) |
Mar 22, 2022 | 48.96 | 49.01 | 48.89 | 48.90 | 5,311,319 | -0.08(-0.17%) |
Mar 21, 2022 | 49.14 | 49.14 | 48.94 | 48.98 | 5,113,098 | -0.20(-0.40%) |
Mar 18, 2022 | 49.21 | 49.21 | 49.15 | 49.18 | 6,065,422 | +0.06(+0.12%) |
Mar 17, 2022 | 49.18 | 49.23 | 49.12 | 49.13 | 5,485,863 | +0.05(+0.10%) |
Mar 16, 2022 | 49.07 | 49.15 | 48.94 | 49.08 | 4,534,130 | +0.01(+0.02%) |
Mar 15, 2022 | 49.06 | 49.19 | 49.01 | 49.07 | 7,225,528 | -0.12(-0.25%) |
Mar 14, 2022 | 49.29 | 49.31 | 49.10 | 49.19 | 8,489,498 | -0.19(-0.38%) |
Mar 11, 2022 | 49.53 | 49.54 | 49.38 | 49.38 | 5,084,979 | -0.18(-0.36%) |
Mar 10, 2022 | 49.64 | 49.50 | 49.56 | 5,050,211 | -0.09(-0.19%) | |
Mar 09, 2022 | 49.66 | 49.69 | 49.63 | 49.65 | 3,752,617 | -0.07(-0.13%) |
Mar 08, 2022 | 49.73 | 49.76 | 49.63 | 49.72 | 6,246,549 | -0.14(-0.28%) |
Mar 07, 2022 | 49.91 | 49.93 | 49.85 | 49.86 | 5,055,208 | -0.09(-0.19%) |
Mar 04, 2022 | 49.99 | 49.99 | 49.92 | 49.96 | 4,484,398 | -0.05(-0.09%) |
Mar 03, 2022 | 50.09 | 50.09 | 49.96 | 50.00 | 4,030,703 | -0.07(-0.13%) |
Mar 02, 2022 | 50.17 | 50.20 | 50.07 | 50.07 | 4,138,562 | -0.11(-0.23%) |