Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.25 | 48.28 | 48.17 | 48.25 | 4,757,054 | -0.15(-0.31%) |
May 27, 2022 | 48.34 | 48.40 | 48.32 | 48.40 | 3,071,975 | +0.08(+0.16%) |
May 26, 2022 | 48.35 | 48.42 | 48.29 | 48.32 | 4,752,154 | +0.04(+0.08%) |
May 25, 2022 | 48.23 | 48.30 | 48.19 | 48.29 | 3,468,843 | +0.15(+0.31%) |
May 24, 2022 | 48.00 | 48.18 | 48.00 | 48.13 | 6,095,331 | +0.17(+0.35%) |
May 23, 2022 | 47.96 | 48.01 | 47.92 | 47.97 | 2,029,290 | -0.03(-0.06%) |
May 20, 2022 | 47.96 | 47.99 | 47.94 | 47.99 | 1,982,452 | +0.05(+0.10%) |
May 19, 2022 | 47.93 | 47.99 | 47.92 | 47.95 | 4,040,167 | +0.11(+0.24%) |
May 18, 2022 | 47.81 | 47.89 | 47.81 | 47.83 | 3,034,359 | -0.04(-0.08%) |
May 17, 2022 | 47.89 | 47.93 | 47.85 | 47.87 | 2,771,147 | -0.18(-0.37%) |
May 16, 2022 | 48.00 | 48.08 | 48.00 | 48.05 | 3,146,440 | +0.07(+0.14%) |
May 13, 2022 | 47.98 | 48.00 | 47.90 | 47.98 | 25,175,036 | -0.03(-0.06%) |
May 12, 2022 | 47.98 | 48.05 | 47.98 | 48.01 | 2,384,168 | +0.07(+0.14%) |
May 11, 2022 | 47.90 | 47.99 | 47.86 | 47.95 | 4,276,411 | -0.01(-0.02%) |
May 10, 2022 | 48.02 | 48.04 | 47.94 | 47.96 | 5,606,924 | +0.04(+0.08%) |
May 09, 2022 | 47.83 | 47.96 | 47.81 | 47.92 | 3,292,797 | +0.12(+0.26%) |
May 06, 2022 | 47.81 | 47.90 | 47.78 | 47.80 | 3,259,784 | -0.07(-0.14%) |
May 05, 2022 | 47.96 | 47.97 | 47.79 | 47.86 | 3,575,380 | -0.19(-0.39%) |
May 04, 2022 | 47.78 | 48.09 | 47.69 | 48.05 | 3,688,194 | +0.21(+0.43%) |
May 03, 2022 | 47.87 | 47.91 | 47.81 | 47.84 | 4,281,226 | +0.05(+0.10%) |
May 02, 2022 | 47.80 | 47.83 | 47.75 | 47.80 | 4,690,529 | -0.04(-0.09%) |
Apr 29, 2022 | 47.83 | 47.92 | 47.80 | 47.84 | 4,056,972 | -0.12(-0.25%) |
Apr 28, 2022 | 48.00 | 48.02 | 47.92 | 47.96 | 4,221,590 | -0.08(-0.16%) |
Apr 27, 2022 | 48.14 | 48.16 | 48.02 | 48.04 | 4,711,138 | -0.08(-0.18%) |
Apr 26, 2022 | 48.14 | 48.23 | 48.08 | 48.12 | 4,406,642 | +0.07(+0.14%) |
Apr 25, 2022 | 47.97 | 48.11 | 47.97 | 48.06 | 3,627,958 | +0.20(+0.41%) |
Apr 22, 2022 | 47.73 | 47.90 | 47.69 | 47.86 | 5,535,452 | +0.01(+0.02%) |
Apr 21, 2022 | 47.99 | 47.99 | 47.79 | 47.85 | 3,173,400 | -0.19(-0.39%) |
Apr 20, 2022 | 48.01 | 48.08 | 48.01 | 48.04 | 3,656,273 | +0.07(+0.14%) |
Apr 19, 2022 | 48.07 | 48.08 | 47.95 | 47.97 | 3,094,157 | -0.19(-0.39%) |
Apr 18, 2022 | 48.18 | 48.21 | 48.14 | 48.16 | 3,356,019 | -0.05(-0.10%) |
Apr 14, 2022 | 48.33 | 48.35 | 48.20 | 48.21 | 2,659,434 | -0.14(-0.29%) |
Apr 13, 2022 | 48.33 | 48.40 | 48.31 | 48.35 | 4,540,567 | +0.08(+0.16%) |
Apr 12, 2022 | 48.26 | 48.34 | 48.25 | 48.27 | 3,240,266 | +0.13(+0.27%) |
Apr 11, 2022 | 48.13 | 48.18 | 48.12 | 48.14 | 3,263,172 | -0.05(-0.10%) |
Apr 08, 2022 | 48.18 | 48.24 | 48.12 | 48.19 | 4,549,119 | -0.11(-0.23%) |
Apr 07, 2022 | 48.34 | 48.37 | 48.28 | 48.30 | 4,296,624 | +0.05(+0.10%) |
Apr 06, 2022 | 48.22 | 48.35 | 48.13 | 48.25 | 8,973,348 | -0.07(-0.14%) |
Apr 05, 2022 | 48.48 | 48.48 | 48.30 | 48.32 | 7,110,284 | -0.19(-0.39%) |
Apr 04, 2022 | 48.47 | 48.51 | 48.43 | 48.51 | 3,047,294 | +0.07(+0.14%) |
Apr 01, 2022 | 48.39 | 48.49 | 48.35 | 48.44 | 5,094,500 | -0.09(-0.19%) |
Mar 31, 2022 | 48.55 | 48.59 | 48.51 | 48.53 | 5,045,305 | +0.01(+0.02%) |
Mar 30, 2022 | 48.48 | 48.53 | 48.46 | 48.52 | 3,731,893 | +0.01(+0.02%) |
Mar 29, 2022 | 48.39 | 48.51 | 48.37 | 48.51 | 8,615,876 | +0.20(+0.41%) |
Mar 28, 2022 | 48.32 | 48.36 | 48.28 | 48.32 | 3,408,061 | +0.00(+0.00%) |
Mar 25, 2022 | 48.43 | 48.43 | 48.29 | 48.32 | 4,965,726 | -0.19(-0.39%) |
Mar 24, 2022 | 48.48 | 48.52 | 48.42 | 48.50 | 5,450,066 | +0.00(+0.00%) |
Mar 23, 2022 | 48.51 | 48.54 | 48.48 | 48.50 | 3,849,382 | +0.01(+0.02%) |
Mar 22, 2022 | 48.44 | 48.50 | 48.44 | 48.49 | 5,100,394 | +0.01(+0.02%) |
Mar 21, 2022 | 48.64 | 48.65 | 48.49 | 48.49 | 3,838,950 | -0.23(-0.48%) |
Mar 18, 2022 | 48.70 | 48.73 | 48.67 | 48.72 | 3,525,957 | -0.02(-0.04%) |
Mar 17, 2022 | 48.66 | 48.74 | 48.66 | 48.74 | 4,898,582 | +0.08(+0.17%) |
Mar 16, 2022 | 48.62 | 48.73 | 48.49 | 48.65 | 5,751,609 | +0.06(+0.12%) |
Mar 15, 2022 | 48.62 | 48.63 | 48.57 | 48.60 | 8,127,637 | +0.08(+0.15%) |
Mar 14, 2022 | 48.65 | 48.65 | 48.51 | 48.52 | 2,798,853 | -0.22(-0.44%) |
Mar 11, 2022 | 48.82 | 48.83 | 48.74 | 48.74 | 5,312,748 | -0.08(-0.15%) |
Mar 10, 2022 | 48.88 | 48.79 | 48.81 | 5,387,182 | -0.13(-0.27%) | |
Mar 09, 2022 | 48.91 | 48.97 | 48.91 | 48.95 | 3,074,630 | +0.03(+0.06%) |
Mar 08, 2022 | 49.01 | 49.03 | 48.84 | 48.92 | 8,313,449 | -0.16(-0.33%) |
Mar 07, 2022 | 49.23 | 49.25 | 49.08 | 49.08 | 4,424,932 | -0.23(-0.48%) |
Mar 04, 2022 | 49.38 | 49.41 | 49.30 | 49.31 | 2,990,596 | -0.01(-0.02%) |
Mar 03, 2022 | 49.34 | 49.36 | 49.31 | 49.32 | 6,443,455 | +0.01(+0.02%) |
Mar 02, 2022 | 49.46 | 49.47 | 49.31 | 49.31 | 4,544,853 | -0.28(-0.57%) |