Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.15 | 47.20 | 46.94 | 47.11 | 164,517 | -0.33(-0.70%) |
May 27, 2022 | 47.21 | 47.45 | 47.10 | 47.44 | 32,805 | +0.46(+0.99%) |
May 26, 2022 | 46.52 | 46.98 | 46.50 | 46.98 | 51,067 | +0.63(+1.37%) |
May 25, 2022 | 45.74 | 46.36 | 45.74 | 46.34 | 41,762 | +0.65(+1.42%) |
May 24, 2022 | 45.32 | 45.71 | 45.32 | 45.69 | 131,131 | +0.31(+0.69%) |
May 23, 2022 | 45.36 | 45.43 | 45.32 | 45.38 | 31,858 | +0.10(+0.23%) |
May 20, 2022 | 45.38 | 45.38 | 45.12 | 45.27 | 32,632 | -0.01(-0.02%) |
May 19, 2022 | 45.11 | 45.34 | 45.02 | 45.28 | 136,357 | +0.33(+0.72%) |
May 18, 2022 | 45.07 | 45.07 | 44.92 | 44.95 | 174,558 | -0.33(-0.72%) |
May 17, 2022 | 45.45 | 45.45 | 45.23 | 45.28 | 170,357 | -0.07(-0.15%) |
May 16, 2022 | 45.48 | 45.48 | 45.32 | 45.35 | 47,543 | -0.07(-0.15%) |
May 13, 2022 | 45.49 | 45.57 | 45.21 | 45.42 | 72,395 | +0.07(+0.15%) |
May 12, 2022 | 45.32 | 45.49 | 45.21 | 45.35 | 57,222 | -0.10(-0.22%) |
May 11, 2022 | 45.71 | 45.74 | 45.45 | 45.45 | 454,030 | -0.17(-0.38%) |
May 10, 2022 | 45.73 | 45.75 | 45.34 | 45.62 | 42,397 | +0.23(+0.50%) |
May 09, 2022 | 45.56 | 45.65 | 45.35 | 45.40 | 163,440 | -0.49(-1.07%) |
May 06, 2022 | 46.00 | 46.05 | 45.76 | 45.88 | 53,681 | -0.26(-0.57%) |
May 05, 2022 | 46.72 | 46.72 | 46.05 | 46.15 | 30,160 | -0.76(-1.62%) |
May 04, 2022 | 46.42 | 47.03 | 46.32 | 46.91 | 23,836 | +0.45(+0.98%) |
May 03, 2022 | 46.37 | 46.53 | 46.36 | 46.45 | 22,943 | +0.31(+0.67%) |
May 02, 2022 | 46.22 | 46.28 | 46.02 | 46.15 | 61,493 | -0.28(-0.61%) |
Apr 29, 2022 | 46.90 | 46.92 | 46.43 | 46.43 | 869,955 | -0.61(-1.29%) |
Apr 28, 2022 | 46.85 | 47.05 | 46.76 | 47.04 | 16,333 | +0.26(+0.55%) |
Apr 27, 2022 | 47.05 | 47.11 | 46.76 | 46.78 | 24,817 | -0.24(-0.51%) |
Apr 26, 2022 | 47.25 | 47.25 | 47.02 | 47.02 | 365,775 | -0.25(-0.52%) |
Apr 25, 2022 | 47.01 | 47.27 | 46.91 | 47.27 | 10,209 | +0.34(+0.71%) |
Apr 22, 2022 | 47.05 | 47.13 | 46.88 | 46.93 | 94,272 | -0.28(-0.59%) |
Apr 21, 2022 | 47.63 | 47.63 | 47.16 | 47.21 | 24,637 | -0.28(-0.60%) |
Apr 20, 2022 | 47.50 | 47.59 | 47.41 | 47.49 | 21,831 | +0.12(+0.26%) |
Apr 19, 2022 | 47.34 | 47.45 | 47.29 | 47.37 | 36,964 | +0.00(+0.00%) |
Apr 18, 2022 | 47.45 | 47.51 | 47.33 | 47.37 | 32,947 | -0.11(-0.23%) |
Apr 14, 2022 | 47.70 | 47.72 | 47.36 | 47.48 | 19,314 | -0.33(-0.68%) |
Apr 13, 2022 | 47.67 | 47.81 | 47.65 | 47.80 | 71,940 | +0.30(+0.62%) |
Apr 12, 2022 | 47.38 | 47.66 | 47.38 | 47.51 | 21,594 | +0.39(+0.83%) |
Apr 11, 2022 | 47.31 | 47.37 | 47.12 | 47.12 | 20,898 | -0.38(-0.79%) |
Apr 08, 2022 | 47.66 | 47.77 | 47.49 | 47.49 | 65,822 | -0.28(-0.58%) |
Apr 07, 2022 | 47.89 | 47.98 | 47.75 | 47.77 | 88,574 | -0.11(-0.23%) |
Apr 06, 2022 | 47.95 | 48.15 | 47.82 | 47.88 | 1,020,094 | -0.44(-0.91%) |
Apr 05, 2022 | 48.80 | 48.80 | 48.27 | 48.32 | 87,787 | -0.53(-1.10%) |
Apr 04, 2022 | 48.53 | 48.88 | 48.53 | 48.85 | 20,154 | +0.32(+0.66%) |
Apr 01, 2022 | 48.49 | 48.55 | 48.35 | 48.54 | 41,099 | -0.37(-0.76%) |
Mar 31, 2022 | 49.09 | 49.11 | 48.91 | 48.91 | 321,367 | -0.16(-0.33%) |
Mar 30, 2022 | 49.04 | 49.11 | 48.97 | 49.07 | 350,629 | -0.05(-0.11%) |
Mar 29, 2022 | 48.76 | 49.14 | 48.76 | 49.12 | 15,917 | +0.55(+1.12%) |
Mar 28, 2022 | 48.32 | 48.58 | 48.29 | 48.58 | 9,556 | +0.28(+0.58%) |
Mar 25, 2022 | 48.43 | 48.43 | 48.29 | 48.30 | 7,380 | -0.27(-0.55%) |
Mar 24, 2022 | 48.48 | 48.57 | 48.44 | 48.57 | 11,253 | +0.02(+0.05%) |
Mar 23, 2022 | 48.49 | 48.63 | 48.49 | 48.55 | 29,306 | -0.16(-0.34%) |
Mar 22, 2022 | 48.48 | 48.72 | 48.42 | 48.71 | 63,583 | +0.19(+0.39%) |
Mar 21, 2022 | 48.93 | 48.93 | 48.42 | 48.52 | 22,320 | -0.50(-1.02%) |
Mar 18, 2022 | 48.85 | 49.03 | 48.73 | 49.02 | 27,444 | +0.20(+0.41%) |
Mar 17, 2022 | 48.62 | 48.84 | 48.62 | 48.82 | 160,906 | +0.30(+0.62%) |
Mar 16, 2022 | 48.15 | 48.54 | 47.93 | 48.52 | 88,602 | +0.61(+1.27%) |
Mar 15, 2022 | 47.65 | 47.98 | 47.65 | 47.91 | 73,995 | +0.33(+0.70%) |
Mar 14, 2022 | 47.92 | 47.92 | 47.55 | 47.58 | 31,976 | -0.56(-1.16%) |
Mar 11, 2022 | 48.48 | 48.48 | 48.10 | 48.13 | 71,149 | -0.30(-0.63%) |
Mar 10, 2022 | 48.61 | 48.61 | 48.40 | 48.44 | 26,682 | -0.39(-0.79%) |
Mar 09, 2022 | 48.72 | 48.87 | 48.64 | 48.83 | 38,621 | +0.33(+0.67%) |
Mar 08, 2022 | 48.66 | 48.77 | 48.47 | 48.50 | 72,337 | -0.13(-0.27%) |
Mar 07, 2022 | 48.95 | 48.98 | 48.61 | 48.63 | 35,023 | -0.44(-0.90%) |
Mar 04, 2022 | 49.28 | 49.28 | 49.06 | 49.07 | 137,231 | -0.27(-0.55%) |
Mar 03, 2022 | 49.57 | 49.59 | 49.34 | 49.34 | 13,197 | -0.18(-0.37%) |
Mar 02, 2022 | 49.42 | 49.58 | 49.36 | 49.52 | 11,399 | +0.18(+0.37%) |