Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.08 | 49.15 | 48.97 | 49.10 | 24,627 | -0.33(-0.67%) |
May 27, 2022 | 49.26 | 49.44 | 49.26 | 49.43 | 35,363 | +0.17(+0.35%) |
May 26, 2022 | 49.16 | 49.26 | 49.11 | 49.26 | 41,763 | +0.15(+0.31%) |
May 25, 2022 | 49.04 | 49.11 | 49.01 | 49.11 | 15,181 | +0.21(+0.43%) |
May 24, 2022 | 48.70 | 48.90 | 48.70 | 48.90 | 26,839 | +0.36(+0.74%) |
May 23, 2022 | 48.67 | 48.74 | 48.54 | 48.54 | 33,276 | -0.25(-0.51%) |
May 20, 2022 | 48.66 | 48.80 | 48.66 | 48.79 | 70,996 | +0.20(+0.41%) |
May 19, 2022 | 48.73 | 48.73 | 48.45 | 48.59 | 88,981 | +0.03(+0.06%) |
May 18, 2022 | 48.32 | 48.57 | 48.32 | 48.56 | 29,099 | +0.10(+0.21%) |
May 17, 2022 | 48.48 | 48.54 | 48.41 | 48.46 | 51,631 | -0.16(-0.33%) |
May 16, 2022 | 48.59 | 48.67 | 48.58 | 48.62 | 29,049 | +0.00(+0.00%) |
May 13, 2022 | 48.62 | 48.66 | 48.57 | 48.62 | 77,845 | -0.10(-0.21%) |
May 12, 2022 | 48.71 | 48.91 | 48.52 | 48.72 | 236,608 | +0.16(+0.33%) |
May 11, 2022 | 48.46 | 48.57 | 48.38 | 48.56 | 363,480 | +0.16(+0.33%) |
May 10, 2022 | 48.61 | 48.63 | 48.34 | 48.40 | 106,441 | +0.04(+0.08%) |
May 09, 2022 | 48.26 | 48.44 | 48.23 | 48.36 | 32,594 | -0.05(-0.10%) |
May 06, 2022 | 48.47 | 48.55 | 48.38 | 48.41 | 62,086 | -0.25(-0.51%) |
May 05, 2022 | 48.82 | 48.82 | 48.46 | 48.66 | 20,823 | -0.30(-0.61%) |
May 04, 2022 | 48.71 | 48.96 | 48.63 | 48.96 | 36,588 | +0.30(+0.62%) |
May 03, 2022 | 48.78 | 48.91 | 48.66 | 48.66 | 53,908 | +0.02(+0.04%) |
May 02, 2022 | 48.83 | 48.83 | 48.51 | 48.64 | 96,796 | -0.46(-0.94%) |
Apr 29, 2022 | 49.06 | 49.23 | 49.06 | 49.10 | 46,594 | -0.15(-0.30%) |
Apr 28, 2022 | 49.19 | 49.31 | 49.09 | 49.25 | 165,750 | -0.07(-0.14%) |
Apr 27, 2022 | 49.46 | 49.47 | 49.29 | 49.32 | 44,928 | -0.17(-0.34%) |
Apr 26, 2022 | 49.46 | 49.51 | 49.39 | 49.49 | 60,655 | +0.19(+0.38%) |
Apr 25, 2022 | 49.24 | 49.34 | 49.24 | 49.30 | 99,197 | +0.22(+0.45%) |
Apr 22, 2022 | 49.08 | 49.15 | 49.04 | 49.08 | 41,999 | -0.09(-0.18%) |
Apr 21, 2022 | 49.38 | 49.38 | 48.99 | 49.17 | 50,272 | -0.13(-0.26%) |
Apr 20, 2022 | 49.31 | 49.41 | 49.25 | 49.30 | 106,733 | +0.06(+0.12%) |
Apr 19, 2022 | 49.30 | 49.33 | 49.24 | 49.24 | 47,240 | -0.30(-0.61%) |
Apr 18, 2022 | 49.63 | 49.63 | 49.52 | 49.54 | 37,438 | -0.09(-0.18%) |
Apr 14, 2022 | 49.85 | 49.85 | 49.63 | 49.63 | 25,589 | -0.20(-0.40%) |
Apr 13, 2022 | 49.86 | 49.93 | 49.83 | 49.83 | 21,724 | +0.05(+0.10%) |
Apr 12, 2022 | 49.84 | 49.87 | 49.76 | 49.78 | 153,134 | +0.12(+0.24%) |
Apr 11, 2022 | 49.77 | 49.77 | 49.65 | 49.66 | 19,768 | -0.26(-0.52%) |
Apr 08, 2022 | 49.98 | 50.03 | 49.87 | 49.92 | 34,646 | -0.23(-0.46%) |
Apr 07, 2022 | 50.13 | 50.19 | 50.10 | 50.15 | 17,620 | -0.12(-0.24%) |
Apr 06, 2022 | 50.18 | 50.29 | 50.14 | 50.27 | 26,802 | -0.21(-0.42%) |
Apr 05, 2022 | 50.75 | 50.75 | 50.47 | 50.48 | 24,670 | -0.38(-0.75%) |
Apr 04, 2022 | 50.88 | 50.88 | 50.82 | 50.86 | 35,618 | -0.03(-0.06%) |
Apr 01, 2022 | 50.86 | 50.91 | 50.68 | 50.89 | 37,643 | -0.18(-0.35%) |
Mar 31, 2022 | 51.03 | 51.09 | 51.01 | 51.07 | 53,054 | +0.07(+0.14%) |
Mar 30, 2022 | 50.80 | 51.01 | 50.80 | 50.99 | 89,724 | +0.09(+0.19%) |
Mar 29, 2022 | 50.74 | 51.00 | 50.70 | 50.90 | 64,602 | +0.26(+0.51%) |
Mar 28, 2022 | 50.59 | 50.66 | 50.57 | 50.64 | 28,888 | -0.02(-0.04%) |
Mar 25, 2022 | 50.77 | 50.77 | 50.61 | 50.66 | 70,032 | -0.27(-0.53%) |
Mar 24, 2022 | 50.86 | 50.95 | 50.84 | 50.93 | 39,711 | -0.10(-0.20%) |
Mar 23, 2022 | 50.94 | 51.18 | 50.88 | 51.03 | 68,225 | +0.14(+0.28%) |
Mar 22, 2022 | 50.88 | 50.91 | 50.85 | 50.89 | 24,169 | -0.14(-0.27%) |
Mar 21, 2022 | 51.15 | 51.17 | 51.03 | 51.03 | 22,992 | -0.41(-0.80%) |
Mar 18, 2022 | 51.31 | 51.45 | 51.28 | 51.44 | 27,987 | +0.18(+0.34%) |
Mar 17, 2022 | 51.23 | 51.33 | 51.17 | 51.26 | 18,959 | +0.06(+0.12%) |
Mar 16, 2022 | 51.11 | 51.20 | 51.00 | 51.20 | 24,307 | +0.13(+0.25%) |
Mar 15, 2022 | 51.12 | 51.16 | 51.05 | 51.07 | 43,852 | -0.04(-0.07%) |
Mar 14, 2022 | 51.28 | 51.28 | 51.08 | 51.11 | 106,987 | -0.44(-0.86%) |
Mar 11, 2022 | 51.54 | 51.60 | 51.50 | 51.55 | 32,611 | -0.03(-0.06%) |
Mar 10, 2022 | 51.62 | 51.66 | 51.55 | 51.58 | 34,264 | -0.27(-0.52%) |
Mar 09, 2022 | 51.83 | 51.91 | 51.81 | 51.85 | 18,552 | -0.10(-0.19%) |
Mar 08, 2022 | 51.96 | 52.01 | 51.90 | 51.95 | 45,629 | -0.30(-0.57%) |
Mar 07, 2022 | 52.23 | 52.33 | 52.18 | 52.25 | 141,440 | -0.13(-0.26%) |
Mar 04, 2022 | 52.39 | 52.45 | 52.35 | 52.38 | 19,749 | +0.14(+0.28%) |
Mar 03, 2022 | 52.22 | 52.30 | 52.16 | 52.24 | 32,324 | -0.03(-0.07%) |
Mar 02, 2022 | 52.49 | 52.49 | 52.27 | 52.27 | 24,724 | -0.22(-0.41%) |