Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.75 | 47.96 | 47.75 | 47.89 | 166,564 | -0.05(-0.10%) |
May 27, 2022 | 47.92 | 47.93 | 47.82 | 47.93 | 104,540 | +0.27(+0.57%) |
May 26, 2022 | 47.57 | 47.67 | 47.57 | 47.66 | 35,426 | +0.25(+0.53%) |
May 25, 2022 | 47.21 | 47.41 | 47.21 | 47.41 | 56,576 | +0.39(+0.82%) |
May 24, 2022 | 46.88 | 47.07 | 46.88 | 47.02 | 98,650 | +0.31(+0.66%) |
May 23, 2022 | 46.65 | 46.74 | 46.61 | 46.72 | 113,382 | +0.08(+0.16%) |
May 20, 2022 | 46.51 | 46.70 | 46.51 | 46.64 | 128,384 | +0.12(+0.26%) |
May 19, 2022 | 46.68 | 46.68 | 46.41 | 46.52 | 91,812 | +0.19(+0.42%) |
May 18, 2022 | 46.44 | 46.47 | 46.31 | 46.33 | 58,628 | -0.14(-0.29%) |
May 17, 2022 | 46.47 | 46.53 | 46.42 | 46.46 | 194,094 | -0.13(-0.29%) |
May 16, 2022 | 46.60 | 46.66 | 46.54 | 46.59 | 75,303 | +0.12(+0.26%) |
May 13, 2022 | 46.58 | 46.60 | 46.42 | 46.47 | 109,057 | -0.22(-0.46%) |
May 12, 2022 | 46.74 | 46.75 | 46.67 | 46.69 | 58,155 | -0.05(-0.10%) |
May 11, 2022 | 46.75 | 46.84 | 46.62 | 46.74 | 75,238 | -0.01(-0.02%) |
May 10, 2022 | 47.01 | 47.01 | 46.73 | 46.74 | 56,716 | -0.04(-0.08%) |
May 09, 2022 | 46.85 | 46.85 | 46.70 | 46.78 | 30,668 | -0.05(-0.11%) |
May 06, 2022 | 46.90 | 46.99 | 46.79 | 46.84 | 66,391 | -0.11(-0.23%) |
May 05, 2022 | 47.03 | 47.05 | 46.79 | 46.94 | 147,052 | -0.16(-0.34%) |
May 04, 2022 | 46.92 | 47.14 | 46.91 | 47.10 | 399,071 | +0.06(+0.12%) |
May 03, 2022 | 47.11 | 47.16 | 47.03 | 47.05 | 38,315 | +0.06(+0.12%) |
May 02, 2022 | 47.03 | 47.16 | 46.92 | 46.99 | 54,097 | -0.11(-0.23%) |
Apr 29, 2022 | 47.03 | 47.26 | 47.03 | 47.10 | 84,128 | -0.04(-0.09%) |
Apr 28, 2022 | 46.99 | 47.18 | 46.99 | 47.14 | 44,016 | -0.01(-0.01%) |
Apr 27, 2022 | 47.16 | 47.24 | 47.10 | 47.14 | 115,705 | -0.08(-0.18%) |
Apr 26, 2022 | 47.23 | 47.24 | 47.14 | 47.23 | 54,979 | -0.01(-0.02%) |
Apr 25, 2022 | 47.23 | 47.28 | 47.11 | 47.24 | 45,677 | +0.04(+0.08%) |
Apr 22, 2022 | 47.13 | 47.26 | 47.13 | 47.20 | 35,797 | -0.04(-0.08%) |
Apr 21, 2022 | 47.26 | 47.32 | 47.17 | 47.24 | 18,910 | -0.05(-0.10%) |
Apr 20, 2022 | 47.25 | 47.34 | 47.22 | 47.28 | 18,644 | -0.04(-0.08%) |
Apr 19, 2022 | 47.39 | 47.45 | 47.24 | 47.32 | 33,246 | -0.19(-0.41%) |
Apr 18, 2022 | 47.55 | 47.58 | 47.45 | 47.52 | 25,584 | -0.05(-0.10%) |
Apr 14, 2022 | 47.80 | 47.80 | 47.52 | 47.56 | 86,298 | -0.16(-0.33%) |
Apr 13, 2022 | 47.74 | 47.87 | 47.72 | 47.72 | 109,011 | -0.08(-0.17%) |
Apr 12, 2022 | 47.92 | 47.97 | 47.75 | 47.80 | 90,748 | -0.13(-0.27%) |
Apr 11, 2022 | 48.07 | 48.09 | 47.93 | 47.93 | 12,016 | -0.07(-0.15%) |
Apr 08, 2022 | 48.02 | 48.08 | 47.99 | 48.00 | 71,928 | -0.20(-0.41%) |
Apr 07, 2022 | 48.26 | 48.29 | 48.12 | 48.20 | 21,621 | -0.05(-0.11%) |
Apr 06, 2022 | 48.45 | 48.45 | 48.20 | 48.25 | 29,210 | -0.19(-0.39%) |
Apr 05, 2022 | 48.45 | 48.51 | 48.41 | 48.44 | 184,923 | -0.11(-0.22%) |
Apr 04, 2022 | 48.52 | 48.59 | 48.49 | 48.55 | 15,532 | +0.05(+0.10%) |
Apr 01, 2022 | 48.43 | 48.56 | 48.42 | 48.50 | 306,132 | -0.05(-0.10%) |
Mar 31, 2022 | 48.52 | 48.57 | 48.43 | 48.55 | 31,563 | +0.06(+0.13%) |
Mar 30, 2022 | 48.41 | 48.49 | 48.40 | 48.49 | 18,204 | +0.07(+0.14%) |
Mar 29, 2022 | 48.35 | 48.45 | 48.35 | 48.42 | 24,791 | +0.03(+0.06%) |
Mar 28, 2022 | 48.49 | 48.53 | 48.34 | 48.40 | 21,499 | -0.08(-0.16%) |
Mar 25, 2022 | 48.56 | 48.56 | 48.40 | 48.47 | 13,734 | -0.16(-0.32%) |
Mar 24, 2022 | 48.65 | 48.70 | 48.59 | 48.63 | 21,730 | -0.14(-0.29%) |
Mar 23, 2022 | 48.86 | 48.86 | 48.72 | 48.77 | 20,994 | -0.05(-0.10%) |
Mar 22, 2022 | 48.96 | 48.96 | 48.80 | 48.82 | 26,834 | -0.11(-0.23%) |
Mar 21, 2022 | 49.02 | 49.05 | 48.88 | 48.93 | 20,842 | -0.21(-0.42%) |
Mar 18, 2022 | 49.14 | 49.18 | 49.08 | 49.14 | 20,191 | +0.01(+0.02%) |
Mar 17, 2022 | 49.07 | 49.19 | 49.03 | 49.13 | 16,073 | +0.14(+0.28%) |
Mar 16, 2022 | 49.04 | 49.10 | 48.92 | 48.99 | 22,471 | +0.01(+0.03%) |
Mar 15, 2022 | 48.97 | 49.06 | 48.91 | 48.98 | 22,715 | -0.16(-0.32%) |
Mar 14, 2022 | 49.23 | 49.26 | 49.08 | 49.13 | 26,460 | -0.28(-0.56%) |
Mar 11, 2022 | 49.35 | 49.57 | 49.35 | 49.41 | 12,580 | -0.08(-0.15%) |
Mar 10, 2022 | 49.56 | 49.67 | 49.49 | 49.49 | 11,090 | -0.14(-0.27%) |
Mar 09, 2022 | 49.61 | 49.76 | 49.50 | 49.62 | 68,596 | -0.08(-0.15%) |
Mar 08, 2022 | 49.73 | 49.76 | 49.63 | 49.70 | 61,176 | -0.21(-0.42%) |
Mar 07, 2022 | 49.97 | 49.97 | 49.84 | 49.90 | 46,173 | -0.15(-0.31%) |
Mar 04, 2022 | 49.89 | 50.09 | 49.89 | 50.06 | 19,554 | -0.02(-0.05%) |
Mar 03, 2022 | 50.19 | 50.19 | 50.05 | 50.08 | 8,251 | +0.07(+0.14%) |
Mar 02, 2022 | 50.21 | 50.28 | 50.01 | 50.01 | 16,251 | -0.14(-0.28%) |