Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.62 | 48.69 | 48.54 | 48.61 | 400,039 | +0.02(+0.04%) |
May 27, 2022 | 48.65 | 48.71 | 48.56 | 48.59 | 394,456 | +0.19(+0.39%) |
May 26, 2022 | 48.39 | 48.46 | 48.28 | 48.40 | 356,772 | +0.31(+0.65%) |
May 25, 2022 | 48.20 | 48.22 | 48.02 | 48.09 | 522,019 | +0.24(+0.49%) |
May 24, 2022 | 47.74 | 47.89 | 47.71 | 47.86 | 499,014 | +0.31(+0.65%) |
May 23, 2022 | 47.48 | 47.61 | 47.37 | 47.55 | 641,983 | +0.13(+0.28%) |
May 20, 2022 | 47.39 | 47.46 | 47.32 | 47.42 | 396,945 | +0.18(+0.38%) |
May 19, 2022 | 47.21 | 47.32 | 47.18 | 47.24 | 531,499 | +0.10(+0.22%) |
May 18, 2022 | 47.26 | 47.28 | 47.13 | 47.13 | 314,425 | -0.16(-0.34%) |
May 17, 2022 | 47.33 | 47.44 | 47.26 | 47.29 | 704,478 | -0.16(-0.34%) |
May 16, 2022 | 47.45 | 47.52 | 47.44 | 47.45 | 353,014 | +0.09(+0.20%) |
May 13, 2022 | 47.50 | 47.50 | 47.28 | 47.36 | 387,165 | -0.18(-0.38%) |
May 12, 2022 | 47.62 | 47.65 | 47.49 | 47.54 | 731,216 | -0.08(-0.16%) |
May 11, 2022 | 47.66 | 47.74 | 47.58 | 47.61 | 530,256 | -0.14(-0.30%) |
May 10, 2022 | 47.92 | 47.92 | 47.73 | 47.76 | 525,115 | -0.03(-0.06%) |
May 09, 2022 | 47.96 | 47.97 | 47.72 | 47.78 | 595,716 | -0.18(-0.37%) |
May 06, 2022 | 48.03 | 48.10 | 47.88 | 47.96 | 1,006,413 | -0.11(-0.23%) |
May 05, 2022 | 48.10 | 48.18 | 48.00 | 48.08 | 794,332 | -0.16(-0.33%) |
May 04, 2022 | 48.24 | 48.28 | 48.09 | 48.24 | 499,204 | -0.05(-0.10%) |
May 03, 2022 | 48.37 | 48.40 | 48.16 | 48.28 | 487,496 | +0.07(+0.14%) |
May 02, 2022 | 48.30 | 48.32 | 48.19 | 48.22 | 947,875 | -0.08(-0.16%) |
Apr 29, 2022 | 48.39 | 48.39 | 48.29 | 48.29 | 300,161 | -0.08(-0.17%) |
Apr 28, 2022 | 48.41 | 48.43 | 48.30 | 48.37 | 316,676 | -0.04(-0.09%) |
Apr 27, 2022 | 48.43 | 48.49 | 48.40 | 48.41 | 390,726 | -0.01(-0.02%) |
Apr 26, 2022 | 48.56 | 48.57 | 48.37 | 48.42 | 845,295 | -0.11(-0.23%) |
Apr 25, 2022 | 48.58 | 48.69 | 48.46 | 48.54 | 1,010,868 | +0.02(+0.04%) |
Apr 22, 2022 | 48.59 | 48.69 | 48.49 | 48.52 | 435,262 | -0.07(-0.14%) |
Apr 21, 2022 | 48.70 | 48.70 | 48.51 | 48.58 | 361,593 | -0.12(-0.25%) |
Apr 20, 2022 | 48.65 | 48.78 | 48.65 | 48.71 | 417,905 | +0.02(+0.04%) |
Apr 19, 2022 | 48.90 | 48.94 | 48.67 | 48.69 | 554,131 | -0.34(-0.69%) |
Apr 18, 2022 | 49.04 | 49.08 | 48.96 | 49.02 | 507,338 | +0.04(+0.08%) |
Apr 14, 2022 | 49.12 | 49.14 | 48.99 | 48.99 | 440,399 | -0.11(-0.23%) |
Apr 13, 2022 | 49.18 | 49.24 | 49.09 | 49.10 | 340,254 | -0.02(-0.04%) |
Apr 12, 2022 | 49.33 | 49.36 | 49.12 | 49.12 | 510,288 | -0.14(-0.29%) |
Apr 11, 2022 | 49.49 | 49.49 | 49.26 | 49.26 | 694,918 | -0.12(-0.25%) |
Apr 08, 2022 | 49.39 | 49.44 | 49.37 | 49.38 | 609,703 | -0.09(-0.19%) |
Apr 07, 2022 | 49.57 | 49.61 | 49.47 | 49.48 | 430,797 | -0.13(-0.27%) |
Apr 06, 2022 | 49.70 | 49.79 | 49.57 | 49.61 | 559,501 | -0.11(-0.23%) |
Apr 05, 2022 | 49.85 | 49.92 | 49.71 | 49.72 | 605,117 | -0.15(-0.30%) |
Apr 04, 2022 | 49.80 | 49.92 | 49.80 | 49.87 | 409,616 | +0.05(+0.09%) |
Apr 01, 2022 | 49.71 | 49.86 | 49.71 | 49.82 | 469,135 | +0.00(+0.00%) |
Mar 31, 2022 | 49.79 | 49.86 | 49.76 | 49.82 | 853,308 | +0.04(+0.08%) |
Mar 30, 2022 | 49.75 | 49.80 | 49.65 | 49.79 | 356,076 | +0.07(+0.13%) |
Mar 29, 2022 | 49.72 | 49.79 | 49.68 | 49.72 | 456,256 | -0.09(-0.19%) |
Mar 28, 2022 | 49.89 | 49.89 | 49.75 | 49.81 | 308,503 | -0.05(-0.09%) |
Mar 25, 2022 | 49.99 | 49.99 | 49.83 | 49.86 | 352,191 | -0.14(-0.27%) |
Mar 24, 2022 | 50.11 | 50.11 | 49.98 | 50.00 | 220,192 | -0.16(-0.33%) |
Mar 23, 2022 | 50.21 | 50.25 | 50.12 | 50.16 | 413,479 | -0.07(-0.13%) |
Mar 22, 2022 | 50.29 | 50.34 | 50.19 | 50.23 | 368,029 | -0.13(-0.26%) |
Mar 21, 2022 | 50.45 | 50.46 | 50.32 | 50.36 | 493,251 | -0.16(-0.32%) |
Mar 18, 2022 | 50.53 | 50.53 | 50.48 | 50.52 | 462,721 | +0.07(+0.15%) |
Mar 17, 2022 | 50.40 | 50.48 | 50.40 | 50.44 | 323,148 | +0.13(+0.26%) |
Mar 16, 2022 | 50.31 | 50.39 | 50.25 | 50.31 | 603,549 | +0.02(+0.04%) |
Mar 15, 2022 | 50.43 | 50.43 | 50.26 | 50.29 | 332,214 | -0.09(-0.19%) |
Mar 14, 2022 | 50.62 | 50.62 | 50.37 | 50.39 | 327,463 | -0.31(-0.61%) |
Mar 11, 2022 | 50.79 | 50.82 | 50.68 | 50.70 | 273,076 | -0.12(-0.24%) |
Mar 10, 2022 | 50.89 | 50.95 | 50.80 | 50.82 | 247,416 | -0.09(-0.18%) |
Mar 09, 2022 | 50.97 | 50.99 | 50.89 | 50.91 | 277,985 | -0.03(-0.06%) |
Mar 08, 2022 | 51.08 | 51.08 | 50.92 | 50.94 | 340,648 | -0.20(-0.39%) |
Mar 07, 2022 | 51.21 | 51.27 | 51.11 | 51.14 | 530,312 | -0.16(-0.31%) |
Mar 04, 2022 | 51.33 | 51.33 | 51.28 | 51.30 | 320,739 | -0.07(-0.15%) |
Mar 03, 2022 | 51.45 | 51.45 | 51.34 | 51.37 | 218,205 | -0.05(-0.09%) |
Mar 02, 2022 | 51.51 | 51.53 | 51.36 | 51.42 | 207,943 | -0.08(-0.16%) |