Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.66 | 49.11 | 48.01 | 48.26 | 1,724,190 | +0.01(+0.02%) |
May 27, 2022 | 47.46 | 48.35 | 47.46 | 48.25 | 802,549 | +0.80(+1.69%) |
May 26, 2022 | 47.27 | 47.80 | 47.00 | 47.45 | 815,124 | +0.45(+0.96%) |
May 25, 2022 | 46.61 | 47.01 | 46.61 | 47.00 | 768,749 | +0.56(+1.21%) |
May 24, 2022 | 46.25 | 46.73 | 45.72 | 46.44 | 674,805 | +0.05(+0.11%) |
May 23, 2022 | 46.14 | 46.56 | 46.02 | 46.39 | 775,313 | +0.70(+1.53%) |
May 20, 2022 | 46.15 | 46.15 | 44.83 | 45.69 | 1,090,572 | -0.32(-0.70%) |
May 19, 2022 | 46.45 | 46.45 | 46.00 | 46.01 | 946,146 | -0.17(-0.37%) |
May 18, 2022 | 47.24 | 47.33 | 46.11 | 46.18 | 872,888 | -0.85(-1.81%) |
May 17, 2022 | 47.30 | 47.44 | 46.84 | 47.03 | 738,430 | +0.48(+1.03%) |
May 16, 2022 | 46.72 | 47.08 | 46.24 | 46.55 | 807,337 | -0.59(-1.25%) |
May 13, 2022 | 47.17 | 47.47 | 46.93 | 47.14 | 598,837 | +0.24(+0.51%) |
May 12, 2022 | 47.09 | 47.12 | 46.72 | 46.90 | 766,554 | -0.17(-0.36%) |
May 11, 2022 | 47.25 | 47.82 | 47.03 | 47.07 | 873,927 | -0.30(-0.63%) |
May 10, 2022 | 47.30 | 47.55 | 46.97 | 47.37 | 788,097 | +0.30(+0.64%) |
May 09, 2022 | 48.37 | 48.57 | 46.86 | 47.07 | 2,073,673 | -1.33(-2.75%) |
May 06, 2022 | 48.61 | 48.73 | 48.22 | 48.40 | 523,526 | -0.32(-0.66%) |
May 05, 2022 | 48.71 | 49.07 | 48.60 | 48.72 | 475,480 | -0.40(-0.81%) |
May 04, 2022 | 48.58 | 49.13 | 48.40 | 49.12 | 392,814 | +0.45(+0.92%) |
May 03, 2022 | 48.58 | 48.82 | 48.56 | 48.67 | 540,408 | +0.20(+0.41%) |
May 02, 2022 | 48.44 | 48.70 | 48.30 | 48.47 | 412,404 | +0.17(+0.35%) |
Apr 29, 2022 | 48.31 | 48.41 | 48.24 | 48.30 | 890,741 | -0.03(-0.06%) |
Apr 28, 2022 | 48.50 | 48.55 | 48.28 | 48.33 | 687,709 | +0.02(+0.04%) |
Apr 27, 2022 | 48.45 | 48.59 | 48.29 | 48.31 | 594,930 | -0.09(-0.19%) |
Apr 26, 2022 | 48.57 | 48.66 | 48.39 | 48.40 | 699,346 | -0.37(-0.76%) |
Apr 25, 2022 | 48.40 | 48.78 | 48.36 | 48.77 | 462,320 | +0.47(+0.97%) |
Apr 22, 2022 | 48.40 | 48.62 | 48.28 | 48.30 | 441,037 | -0.02(-0.04%) |
Apr 21, 2022 | 48.74 | 48.92 | 48.31 | 48.32 | 359,439 | -0.30(-0.62%) |
Apr 20, 2022 | 48.80 | 48.88 | 48.56 | 48.62 | 151,568 | +0.17(+0.35%) |
Apr 19, 2022 | 48.37 | 48.54 | 48.29 | 48.45 | 312,231 | +0.13(+0.27%) |
Apr 18, 2022 | 48.26 | 48.38 | 48.22 | 48.32 | 339,592 | +0.19(+0.39%) |
Apr 14, 2022 | 48.39 | 48.42 | 48.10 | 48.13 | 525,191 | -0.25(-0.52%) |
Apr 13, 2022 | 48.35 | 48.50 | 48.31 | 48.38 | 629,847 | +0.17(+0.35%) |
Apr 12, 2022 | 48.57 | 48.64 | 48.21 | 48.21 | 648,436 | +0.00(+0.00%) |
Apr 11, 2022 | 48.43 | 48.53 | 48.20 | 48.21 | 631,328 | -0.34(-0.70%) |
Apr 08, 2022 | 48.52 | 48.63 | 48.40 | 48.55 | 751,854 | +0.04(+0.08%) |
Apr 07, 2022 | 48.40 | 48.71 | 48.37 | 48.51 | 596,911 | +0.14(+0.29%) |
Apr 06, 2022 | 48.40 | 48.60 | 48.15 | 48.37 | 1,218,234 | -0.30(-0.62%) |
Apr 05, 2022 | 48.76 | 48.76 | 48.39 | 48.67 | 1,288,459 | -0.23(-0.47%) |
Apr 04, 2022 | 48.59 | 49.01 | 48.54 | 48.90 | 566,083 | +0.39(+0.80%) |
Apr 01, 2022 | 48.51 | 48.56 | 48.32 | 48.51 | 582,996 | +0.11(+0.23%) |
Mar 31, 2022 | 48.64 | 48.68 | 48.37 | 48.40 | 433,317 | -0.15(-0.31%) |
Mar 30, 2022 | 48.75 | 48.80 | 48.52 | 48.55 | 686,624 | -0.26(-0.53%) |
Mar 29, 2022 | 48.78 | 48.98 | 48.61 | 48.81 | 697,773 | +0.16(+0.33%) |
Mar 28, 2022 | 48.80 | 48.91 | 48.43 | 48.65 | 1,216,433 | -0.21(-0.43%) |
Mar 25, 2022 | 48.80 | 48.87 | 48.50 | 48.86 | 1,101,035 | +0.10(+0.21%) |
Mar 24, 2022 | 48.69 | 48.94 | 48.44 | 48.76 | 857,453 | +0.19(+0.39%) |
Mar 23, 2022 | 48.86 | 49.01 | 48.56 | 48.57 | 682,057 | -0.33(-0.67%) |
Mar 22, 2022 | 48.32 | 49.09 | 48.16 | 48.90 | 789,844 | +0.60(+1.24%) |
Mar 21, 2022 | 48.40 | 48.42 | 47.96 | 48.30 | 834,288 | -0.08(-0.17%) |
Mar 18, 2022 | 47.91 | 48.44 | 47.80 | 48.38 | 1,601,709 | +0.45(+0.94%) |
Mar 17, 2022 | 47.56 | 47.93 | 47.45 | 47.93 | 909,757 | +0.34(+0.71%) |
Mar 16, 2022 | 47.55 | 47.64 | 47.17 | 47.59 | 1,575,359 | +0.37(+0.78%) |
Mar 15, 2022 | 47.15 | 47.33 | 47.07 | 47.22 | 1,214,169 | +0.08(+0.17%) |
Mar 14, 2022 | 47.15 | 47.25 | 46.84 | 47.14 | 1,623,201 | -0.01(-0.02%) |
Mar 11, 2022 | 47.37 | 47.43 | 47.14 | 47.15 | 1,241,728 | -0.14(-0.30%) |
Mar 10, 2022 | 47.10 | 47.38 | 47.06 | 47.29 | 1,110,004 | -0.01(-0.02%) |
Mar 09, 2022 | 47.17 | 47.32 | 47.00 | 47.30 | 2,444,468 | +0.30(+0.64%) |
Mar 08, 2022 | 46.64 | 47.15 | 46.64 | 47.00 | 2,357,107 | +0.27(+0.58%) |
Mar 07, 2022 | 46.84 | 46.94 | 46.64 | 46.73 | 1,996,544 | -0.20(-0.43%) |
Mar 04, 2022 | 46.93 | 47.10 | 46.84 | 46.93 | 1,906,372 | +0.00(+0.00%) |
Mar 03, 2022 | 46.89 | 47.26 | 46.77 | 46.93 | 1,927,015 | -0.07(-0.15%) |
Mar 02, 2022 | 46.63 | 47.07 | 46.58 | 47.00 | 1,872,379 | +0.34(+0.73%) |