Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.47 | 49.48 | 49.45 | 49.45 | 1,067,816 | -0.01(-0.02%) |
May 27, 2022 | 49.45 | 49.47 | 49.45 | 49.46 | 1,409,925 | +0.03(+0.06%) |
May 26, 2022 | 49.48 | 49.48 | 49.43 | 49.43 | 2,575,950 | -0.01(-0.02%) |
May 25, 2022 | 49.44 | 49.46 | 49.44 | 49.44 | 1,329,808 | +0.01(+0.02%) |
May 24, 2022 | 49.45 | 49.45 | 49.43 | 49.43 | 1,476,801 | +0.00(+0.00%) |
May 23, 2022 | 49.42 | 49.44 | 49.42 | 49.43 | 263,898 | -0.02(-0.04%) |
May 20, 2022 | 49.41 | 49.45 | 49.41 | 49.45 | 580,884 | +0.02(+0.04%) |
May 19, 2022 | 49.37 | 49.43 | 49.37 | 49.43 | 603,208 | +0.04(+0.08%) |
May 18, 2022 | 49.42 | 49.43 | 49.39 | 49.39 | 1,107,790 | -0.04(-0.08%) |
May 17, 2022 | 49.41 | 49.44 | 49.41 | 49.43 | 642,139 | -0.02(-0.04%) |
May 16, 2022 | 49.43 | 49.45 | 49.43 | 49.45 | 591,335 | +0.00(+0.00%) |
May 13, 2022 | 49.44 | 49.45 | 49.44 | 49.45 | 574,747 | +0.00(+0.00%) |
May 12, 2022 | 49.51 | 49.51 | 49.44 | 49.45 | 746,728 | +0.00(+0.00%) |
May 11, 2022 | 49.44 | 49.45 | 49.42 | 49.45 | 623,545 | +0.00(+0.00%) |
May 10, 2022 | 49.45 | 49.47 | 49.45 | 49.45 | 840,439 | -0.03(-0.06%) |
May 09, 2022 | 49.49 | 49.49 | 49.46 | 49.48 | 3,316,642 | +0.03(+0.06%) |
May 06, 2022 | 49.42 | 49.48 | 49.42 | 49.45 | 854,977 | +0.00(+0.00%) |
May 05, 2022 | 49.46 | 49.47 | 49.43 | 49.45 | 3,619,563 | -0.02(-0.04%) |
May 04, 2022 | 49.44 | 49.48 | 49.42 | 49.47 | 1,669,067 | +0.01(+0.02%) |
May 03, 2022 | 49.43 | 49.46 | 49.43 | 49.46 | 1,820,723 | +0.03(+0.06%) |
May 02, 2022 | 49.41 | 49.45 | 49.41 | 49.43 | 1,103,257 | -0.03(-0.06%) |
Apr 29, 2022 | 49.49 | 49.50 | 49.45 | 49.46 | 1,042,561 | -0.04(-0.08%) |
Apr 28, 2022 | 49.49 | 49.51 | 49.48 | 49.50 | 435,684 | +0.00(+0.00%) |
Apr 27, 2022 | 49.51 | 49.53 | 49.50 | 49.50 | 598,056 | -0.01(-0.02%) |
Apr 26, 2022 | 49.48 | 49.52 | 49.48 | 49.51 | 561,038 | +0.01(+0.02%) |
Apr 25, 2022 | 49.49 | 49.52 | 49.49 | 49.50 | 645,335 | +0.02(+0.04%) |
Apr 22, 2022 | 49.49 | 49.49 | 49.47 | 49.48 | 595,275 | -0.01(-0.02%) |
Apr 21, 2022 | 49.49 | 49.51 | 49.49 | 49.49 | 435,826 | -0.02(-0.04%) |
Apr 20, 2022 | 49.51 | 49.52 | 49.51 | 49.51 | 431,560 | -0.01(-0.02%) |
Apr 19, 2022 | 49.52 | 49.54 | 49.51 | 49.52 | 1,353,246 | -0.01(-0.02%) |
Apr 18, 2022 | 49.51 | 49.55 | 49.51 | 49.53 | 674,467 | +0.01(+0.02%) |
Apr 14, 2022 | 49.56 | 49.56 | 49.52 | 49.52 | 916,949 | -0.05(-0.10%) |
Apr 13, 2022 | 49.55 | 49.58 | 49.55 | 49.57 | 505,052 | +0.01(+0.02%) |
Apr 12, 2022 | 49.52 | 49.56 | 49.52 | 49.56 | 764,204 | +0.03(+0.05%) |
Apr 11, 2022 | 49.53 | 49.55 | 49.53 | 49.53 | 398,424 | -0.02(-0.03%) |
Apr 08, 2022 | 49.50 | 49.55 | 49.50 | 49.55 | 647,398 | +0.01(+0.02%) |
Apr 07, 2022 | 49.55 | 49.55 | 49.53 | 49.54 | 756,377 | +0.00(+0.00%) |
Apr 06, 2022 | 49.44 | 49.56 | 49.44 | 49.54 | 2,048,307 | +0.02(+0.04%) |
Apr 05, 2022 | 49.55 | 49.55 | 49.52 | 49.52 | 365,464 | -0.03(-0.06%) |
Apr 04, 2022 | 49.54 | 49.57 | 49.52 | 49.55 | 324,601 | +0.02(+0.04%) |
Apr 01, 2022 | 49.54 | 49.54 | 49.53 | 49.53 | 318,925 | -0.04(-0.08%) |
Mar 31, 2022 | 49.57 | 49.64 | 49.57 | 49.57 | 1,312,849 | +0.00(+0.00%) |
Mar 30, 2022 | 49.51 | 49.57 | 49.51 | 49.57 | 893,058 | +0.04(+0.08%) |
Mar 29, 2022 | 49.52 | 49.53 | 49.51 | 49.53 | 434,068 | +0.01(+0.02%) |
Mar 28, 2022 | 49.51 | 49.52 | 49.50 | 49.52 | 229,207 | -0.00(-0.01%) |
Mar 25, 2022 | 49.50 | 49.54 | 49.50 | 49.52 | 387,672 | -0.02(-0.03%) |
Mar 24, 2022 | 49.55 | 49.55 | 49.52 | 49.54 | 2,719,016 | -0.01(-0.02%) |
Mar 23, 2022 | 49.50 | 49.55 | 49.50 | 49.55 | 1,343,584 | +0.04(+0.08%) |
Mar 22, 2022 | 49.52 | 49.53 | 49.51 | 49.51 | 957,455 | +0.00(+0.00%) |
Mar 21, 2022 | 49.51 | 49.55 | 49.51 | 49.51 | 322,849 | -0.02(-0.04%) |
Mar 18, 2022 | 49.54 | 49.56 | 49.53 | 49.53 | 274,426 | -0.01(-0.02%) |
Mar 17, 2022 | 49.50 | 49.54 | 49.50 | 49.54 | 355,114 | +0.02(+0.04%) |
Mar 16, 2022 | 49.49 | 49.54 | 49.49 | 49.52 | 876,354 | -0.03(-0.06%) |
Mar 15, 2022 | 49.52 | 49.58 | 49.52 | 49.55 | 569,290 | +0.00(+0.01%) |
Mar 14, 2022 | 49.54 | 49.56 | 49.54 | 49.55 | 489,136 | -0.03(-0.06%) |
Mar 11, 2022 | 49.55 | 49.59 | 49.55 | 49.58 | 656,004 | -0.02(-0.03%) |
Mar 10, 2022 | 49.60 | 49.61 | 49.58 | 49.59 | 423,738 | -0.01(-0.02%) |
Mar 09, 2022 | 49.62 | 49.63 | 49.59 | 49.60 | 701,524 | -0.03(-0.06%) |
Mar 08, 2022 | 49.67 | 49.67 | 49.61 | 49.63 | 884,791 | -0.03(-0.06%) |
Mar 07, 2022 | 49.68 | 49.69 | 49.65 | 49.66 | 325,513 | -0.04(-0.07%) |
Mar 04, 2022 | 49.68 | 49.70 | 49.68 | 49.70 | 706,649 | +0.01(+0.01%) |
Mar 03, 2022 | 49.69 | 49.70 | 49.68 | 49.69 | 303,420 | +0.00(+0.00%) |
Mar 02, 2022 | 49.73 | 49.73 | 49.69 | 49.69 | 335,056 | -0.04(-0.08%) |