Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.37 | 47.40 | 47.31 | 47.38 | 11,168,073 | -0.36(-0.75%) |
May 27, 2022 | 47.79 | 47.80 | 47.71 | 47.74 | 4,326,192 | +0.08(+0.18%) |
May 26, 2022 | 47.68 | 47.71 | 47.59 | 47.65 | 2,494,319 | -0.09(-0.20%) |
May 25, 2022 | 47.73 | 47.76 | 47.65 | 47.74 | 2,366,826 | +0.14(+0.30%) |
May 24, 2022 | 47.55 | 47.71 | 47.55 | 47.60 | 2,389,999 | +0.08(+0.18%) |
May 23, 2022 | 47.64 | 47.68 | 47.51 | 47.52 | 2,652,351 | -0.11(-0.24%) |
May 20, 2022 | 47.58 | 47.69 | 47.57 | 47.63 | 2,589,975 | +0.02(+0.04%) |
May 19, 2022 | 47.83 | 47.86 | 47.53 | 47.61 | 6,864,118 | -0.01(-0.02%) |
May 18, 2022 | 47.49 | 47.64 | 47.48 | 47.62 | 2,094,446 | +0.09(+0.20%) |
May 17, 2022 | 47.53 | 47.59 | 47.50 | 47.53 | 2,273,360 | -0.28(-0.59%) |
May 16, 2022 | 47.72 | 47.86 | 47.72 | 47.81 | 2,883,931 | +0.07(+0.14%) |
May 13, 2022 | 47.83 | 47.85 | 47.73 | 47.74 | 3,465,049 | -0.15(-0.31%) |
May 12, 2022 | 47.88 | 47.95 | 47.86 | 47.89 | 4,024,350 | +0.16(+0.33%) |
May 11, 2022 | 47.42 | 47.74 | 47.40 | 47.74 | 4,922,189 | +0.16(+0.34%) |
May 10, 2022 | 47.60 | 47.64 | 47.51 | 47.58 | 4,997,441 | +0.27(+0.58%) |
May 09, 2022 | 47.27 | 47.37 | 47.25 | 47.30 | 3,982,749 | +0.09(+0.20%) |
May 06, 2022 | 47.29 | 48.13 | 47.16 | 47.21 | 3,048,825 | -0.27(-0.57%) |
May 05, 2022 | 47.70 | 47.70 | 47.40 | 47.48 | 3,005,026 | -0.25(-0.53%) |
May 04, 2022 | 47.58 | 47.74 | 47.52 | 47.74 | 4,186,496 | +0.10(+0.21%) |
May 03, 2022 | 47.71 | 47.79 | 47.59 | 47.64 | 5,433,158 | +0.06(+0.13%) |
May 02, 2022 | 47.60 | 47.65 | 47.57 | 47.58 | 3,656,489 | -0.12(-0.26%) |
Apr 29, 2022 | 47.83 | 47.95 | 47.69 | 47.70 | 3,796,347 | -0.21(-0.43%) |
Apr 28, 2022 | 47.95 | 48.00 | 47.87 | 47.91 | 3,530,546 | -0.11(-0.23%) |
Apr 27, 2022 | 48.17 | 48.20 | 48.01 | 48.02 | 4,196,494 | -0.14(-0.29%) |
Apr 26, 2022 | 48.16 | 48.23 | 48.13 | 48.16 | 4,354,848 | +0.08(+0.18%) |
Apr 25, 2022 | 48.04 | 48.17 | 48.04 | 48.08 | 2,955,783 | +0.19(+0.39%) |
Apr 22, 2022 | 47.86 | 47.96 | 47.86 | 47.89 | 2,474,514 | -0.08(-0.18%) |
Apr 21, 2022 | 48.09 | 48.09 | 47.89 | 47.97 | 4,720,518 | -0.18(-0.37%) |
Apr 20, 2022 | 48.12 | 48.21 | 48.11 | 48.15 | 2,796,329 | +0.08(+0.16%) |
Apr 19, 2022 | 48.03 | 48.12 | 48.01 | 48.08 | 2,286,879 | -0.09(-0.19%) |
Apr 18, 2022 | 48.21 | 48.23 | 48.13 | 48.17 | 2,365,126 | -0.02(-0.04%) |
Apr 14, 2022 | 48.37 | 48.39 | 48.16 | 48.19 | 1,892,399 | -0.15(-0.31%) |
Apr 13, 2022 | 48.34 | 48.46 | 48.33 | 48.34 | 2,353,574 | +0.01(+0.02%) |
Apr 12, 2022 | 48.37 | 48.40 | 48.31 | 48.33 | 2,866,928 | +0.12(+0.25%) |
Apr 11, 2022 | 48.30 | 48.30 | 48.19 | 48.21 | 2,876,717 | -0.30(-0.62%) |
Apr 08, 2022 | 48.48 | 48.58 | 48.48 | 48.51 | 2,222,280 | -0.09(-0.19%) |
Apr 07, 2022 | 48.54 | 48.64 | 48.51 | 48.60 | 1,996,086 | -0.08(-0.15%) |
Apr 06, 2022 | 48.57 | 48.71 | 48.57 | 48.68 | 2,846,980 | -0.11(-0.23%) |
Apr 05, 2022 | 48.90 | 48.92 | 48.74 | 48.79 | 2,440,812 | -0.42(-0.86%) |
Apr 04, 2022 | 49.22 | 49.25 | 49.15 | 49.21 | 2,631,544 | +0.11(+0.23%) |
Apr 01, 2022 | 49.01 | 49.14 | 48.97 | 49.10 | 2,866,593 | -0.08(-0.16%) |
Mar 31, 2022 | 49.09 | 49.21 | 49.06 | 49.18 | 2,650,266 | +0.32(+0.65%) |
Mar 30, 2022 | 48.73 | 48.88 | 48.72 | 48.86 | 2,580,499 | -0.02(-0.04%) |
Mar 29, 2022 | 48.78 | 48.91 | 48.77 | 48.88 | 2,813,524 | -0.08(-0.15%) |
Mar 28, 2022 | 48.91 | 48.99 | 48.89 | 48.95 | 3,231,772 | -0.03(-0.06%) |
Mar 25, 2022 | 49.08 | 49.10 | 48.95 | 48.98 | 2,264,542 | -0.19(-0.38%) |
Mar 24, 2022 | 49.16 | 49.19 | 49.12 | 49.17 | 2,027,326 | -0.08(-0.15%) |
Mar 23, 2022 | 49.14 | 49.25 | 49.10 | 49.24 | 2,331,471 | +0.08(+0.17%) |
Mar 22, 2022 | 49.19 | 49.22 | 49.14 | 49.16 | 2,176,351 | -0.17(-0.34%) |
Mar 21, 2022 | 49.34 | 49.36 | 49.26 | 49.33 | 2,472,426 | -0.22(-0.44%) |
Mar 18, 2022 | 49.48 | 49.55 | 49.46 | 49.54 | 2,329,641 | +0.07(+0.15%) |
Mar 17, 2022 | 49.42 | 49.52 | 49.39 | 49.47 | 3,436,930 | +0.08(+0.15%) |
Mar 16, 2022 | 49.33 | 49.39 | 49.21 | 49.39 | 2,383,307 | +0.01(+0.02%) |
Mar 15, 2022 | 49.42 | 49.48 | 49.38 | 49.38 | 2,440,876 | +0.04(+0.08%) |
Mar 14, 2022 | 49.47 | 49.53 | 49.31 | 49.34 | 2,354,821 | -0.38(-0.75%) |
Mar 11, 2022 | 49.59 | 49.73 | 49.58 | 49.72 | 1,951,228 | +0.08(+0.17%) |
Mar 10, 2022 | 49.63 | 49.54 | 49.63 | 3,035,124 | -0.22(-0.43%) | |
Mar 09, 2022 | 49.86 | 49.92 | 49.79 | 49.85 | 2,544,826 | -0.18(-0.36%) |
Mar 08, 2022 | 50.10 | 50.20 | 50.02 | 50.03 | 2,776,066 | -0.50(-0.98%) |
Mar 07, 2022 | 50.50 | 50.53 | 50.36 | 50.53 | 2,759,035 | -0.17(-0.33%) |
Mar 04, 2022 | 50.57 | 50.71 | 50.57 | 50.69 | 2,168,394 | +0.40(+0.80%) |
Mar 03, 2022 | 50.18 | 50.34 | 50.17 | 50.29 | 6,389,535 | -0.15(-0.30%) |
Mar 02, 2022 | 50.60 | 50.62 | 50.40 | 50.44 | 3,178,137 | -0.41(-0.81%) |