Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.62 | 48.69 | 48.32 | 48.43 | 1,026,093 | -0.28(-0.57%) |
May 27, 2022 | 48.28 | 48.72 | 48.28 | 48.71 | 287,982 | +0.57(+1.19%) |
May 26, 2022 | 47.77 | 48.21 | 47.74 | 48.14 | 386,901 | +0.51(+1.08%) |
May 25, 2022 | 47.35 | 47.74 | 47.32 | 47.62 | 1,120,211 | +0.20(+0.42%) |
May 24, 2022 | 47.22 | 47.48 | 47.01 | 47.42 | 276,877 | -0.05(-0.10%) |
May 23, 2022 | 47.24 | 47.50 | 47.17 | 47.47 | 720,746 | +0.36(+0.77%) |
May 20, 2022 | 47.30 | 47.30 | 46.54 | 47.11 | 298,974 | +0.11(+0.24%) |
May 19, 2022 | 46.82 | 47.19 | 46.79 | 46.99 | 257,505 | +0.13(+0.28%) |
May 18, 2022 | 47.52 | 47.52 | 46.80 | 46.86 | 165,579 | -0.88(-1.84%) |
May 17, 2022 | 47.60 | 47.78 | 47.45 | 47.74 | 235,901 | +0.42(+0.89%) |
May 16, 2022 | 47.28 | 47.49 | 47.14 | 47.32 | 407,431 | -0.01(-0.02%) |
May 13, 2022 | 46.90 | 47.39 | 46.90 | 47.33 | 419,322 | +0.69(+1.47%) |
May 12, 2022 | 46.46 | 46.92 | 46.33 | 46.64 | 554,884 | -0.05(-0.10%) |
May 11, 2022 | 46.86 | 47.31 | 46.68 | 46.69 | 1,178,765 | -0.29(-0.61%) |
May 10, 2022 | 47.29 | 47.37 | 46.72 | 46.98 | 591,867 | +0.17(+0.37%) |
May 09, 2022 | 47.19 | 47.20 | 46.76 | 46.80 | 358,489 | -0.89(-1.86%) |
May 06, 2022 | 47.69 | 47.89 | 47.41 | 47.69 | 224,028 | -0.31(-0.66%) |
May 05, 2022 | 48.65 | 48.84 | 47.71 | 48.01 | 650,184 | -1.16(-2.37%) |
May 04, 2022 | 48.37 | 49.19 | 48.09 | 49.17 | 133,108 | +0.78(+1.62%) |
May 03, 2022 | 48.33 | 48.52 | 48.21 | 48.39 | 276,283 | +0.21(+0.44%) |
May 02, 2022 | 48.10 | 48.22 | 47.61 | 48.18 | 222,681 | -0.02(-0.04%) |
Apr 29, 2022 | 48.85 | 49.05 | 48.14 | 48.20 | 150,307 | -0.76(-1.56%) |
Apr 28, 2022 | 48.66 | 49.09 | 48.37 | 48.96 | 221,190 | +0.58(+1.20%) |
Apr 27, 2022 | 48.42 | 48.74 | 48.32 | 48.38 | 833,032 | +0.00(+0.00%) |
Apr 26, 2022 | 48.99 | 49.03 | 48.38 | 48.38 | 174,626 | -0.79(-1.61%) |
Apr 25, 2022 | 48.91 | 49.17 | 48.64 | 49.17 | 249,005 | +0.19(+0.39%) |
Apr 22, 2022 | 49.59 | 49.75 | 48.97 | 48.98 | 442,590 | -0.77(-1.55%) |
Apr 21, 2022 | 50.46 | 50.52 | 49.66 | 49.75 | 408,521 | -0.47(-0.93%) |
Apr 20, 2022 | 50.30 | 50.39 | 50.21 | 50.22 | 1,107,565 | +0.16(+0.32%) |
Apr 19, 2022 | 49.79 | 50.13 | 49.75 | 50.05 | 385,905 | +0.21(+0.42%) |
Apr 18, 2022 | 49.95 | 50.03 | 49.76 | 49.84 | 184,307 | -0.11(-0.23%) |
Apr 14, 2022 | 50.38 | 50.46 | 49.96 | 49.96 | 283,297 | -0.42(-0.83%) |
Apr 13, 2022 | 50.11 | 50.46 | 50.11 | 50.38 | 158,793 | +0.40(+0.80%) |
Apr 12, 2022 | 50.31 | 50.50 | 49.95 | 49.98 | 160,551 | -0.16(-0.32%) |
Apr 11, 2022 | 50.36 | 50.51 | 50.07 | 50.14 | 225,901 | -0.49(-0.96%) |
Apr 08, 2022 | 50.68 | 50.82 | 50.52 | 50.63 | 103,623 | -0.11(-0.23%) |
Apr 07, 2022 | 50.61 | 50.86 | 50.45 | 50.74 | 239,156 | +0.03(+0.06%) |
Apr 06, 2022 | 50.79 | 50.89 | 50.53 | 50.71 | 201,496 | -0.37(-0.73%) |
Apr 05, 2022 | 51.56 | 51.66 | 51.05 | 51.08 | 110,170 | -0.60(-1.16%) |
Apr 04, 2022 | 51.59 | 51.72 | 51.48 | 51.68 | 172,297 | +0.17(+0.33%) |
Apr 01, 2022 | 51.37 | 51.51 | 51.25 | 51.51 | 370,153 | +0.22(+0.43%) |
Mar 31, 2022 | 51.75 | 51.79 | 51.28 | 51.29 | 340,904 | -0.50(-0.97%) |
Mar 30, 2022 | 51.86 | 51.91 | 51.64 | 51.80 | 152,890 | -0.10(-0.20%) |
Mar 29, 2022 | 51.77 | 51.92 | 51.65 | 51.90 | 296,512 | +0.61(+1.19%) |
Mar 28, 2022 | 51.20 | 51.36 | 51.00 | 51.29 | 209,384 | +0.12(+0.24%) |
Mar 25, 2022 | 51.28 | 51.28 | 50.97 | 51.17 | 126,818 | -0.09(-0.17%) |
Mar 24, 2022 | 51.05 | 51.26 | 50.90 | 51.26 | 162,770 | +0.35(+0.69%) |
Mar 23, 2022 | 51.09 | 51.14 | 50.90 | 50.90 | 177,818 | -0.36(-0.70%) |
Mar 22, 2022 | 51.01 | 51.29 | 51.01 | 51.27 | 161,549 | +0.28(+0.54%) |
Mar 21, 2022 | 50.99 | 51.25 | 50.77 | 50.99 | 249,107 | -0.29(-0.56%) |
Mar 18, 2022 | 50.78 | 51.28 | 50.71 | 51.28 | 181,545 | +0.38(+0.75%) |
Mar 17, 2022 | 50.49 | 50.90 | 50.42 | 50.90 | 146,765 | +0.32(+0.64%) |
Mar 16, 2022 | 49.91 | 50.57 | 49.73 | 50.57 | 178,652 | +1.00(+2.01%) |
Mar 15, 2022 | 49.26 | 49.63 | 49.20 | 49.57 | 476,623 | +0.44(+0.89%) |
Mar 14, 2022 | 49.40 | 49.64 | 49.06 | 49.14 | 1,217,688 | -0.29(-0.58%) |
Mar 11, 2022 | 50.00 | 50.05 | 49.41 | 49.42 | 184,838 | -0.41(-0.82%) |
Mar 10, 2022 | 49.77 | 49.87 | 49.53 | 49.83 | 163,550 | -0.28(-0.55%) |
Mar 09, 2022 | 49.85 | 50.23 | 49.78 | 50.11 | 135,118 | +0.79(+1.60%) |
Mar 08, 2022 | 49.41 | 49.91 | 49.13 | 49.32 | 149,746 | -0.04(-0.08%) |
Mar 07, 2022 | 50.22 | 50.26 | 49.36 | 49.36 | 219,904 | -1.05(-2.07%) |
Mar 04, 2022 | 50.46 | 50.47 | 50.23 | 50.40 | 122,637 | -0.36(-0.71%) |
Mar 03, 2022 | 51.20 | 51.20 | 50.71 | 50.76 | 129,144 | -0.34(-0.67%) |
Mar 02, 2022 | 50.99 | 51.21 | 50.81 | 51.10 | 146,175 | +0.35(+0.69%) |