Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.23 | 51.23 | 50.95 | 51.05 | 174,298 | -0.12(-0.24%) |
May 27, 2022 | 51.13 | 51.22 | 51.13 | 51.17 | 194,419 | +0.21(+0.41%) |
May 26, 2022 | 50.76 | 50.98 | 50.76 | 50.96 | 108,736 | +0.33(+0.66%) |
May 25, 2022 | 50.52 | 50.68 | 50.52 | 50.63 | 115,888 | +0.42(+0.84%) |
May 24, 2022 | 50.13 | 50.27 | 50.13 | 50.21 | 42,813 | +0.40(+0.80%) |
May 23, 2022 | 49.72 | 49.84 | 49.72 | 49.81 | 95,308 | +0.09(+0.17%) |
May 20, 2022 | 49.50 | 49.82 | 49.45 | 49.72 | 134,864 | +0.17(+0.35%) |
May 19, 2022 | 49.59 | 49.59 | 49.40 | 49.55 | 105,112 | +0.20(+0.41%) |
May 18, 2022 | 49.39 | 49.48 | 49.33 | 49.35 | 78,714 | -0.13(-0.27%) |
May 17, 2022 | 49.51 | 49.55 | 49.42 | 49.48 | 117,183 | -0.14(-0.29%) |
May 16, 2022 | 49.55 | 49.66 | 49.45 | 49.63 | 143,509 | +0.12(+0.25%) |
May 13, 2022 | 49.70 | 49.72 | 49.47 | 49.50 | 161,113 | -0.28(-0.56%) |
May 12, 2022 | 49.88 | 49.88 | 49.64 | 49.78 | 141,202 | +0.05(+0.10%) |
May 11, 2022 | 49.81 | 49.83 | 49.70 | 49.73 | 332,905 | -0.15(-0.31%) |
May 10, 2022 | 49.97 | 49.97 | 49.75 | 49.88 | 85,570 | -0.08(-0.15%) |
May 09, 2022 | 49.97 | 50.02 | 49.83 | 49.96 | 214,375 | +0.07(+0.13%) |
May 06, 2022 | 50.12 | 50.12 | 49.87 | 49.89 | 101,028 | -0.19(-0.38%) |
May 05, 2022 | 50.09 | 50.15 | 50.01 | 50.08 | 80,291 | -0.23(-0.46%) |
May 04, 2022 | 50.26 | 50.40 | 50.18 | 50.32 | 51,549 | +0.04(+0.09%) |
May 03, 2022 | 50.34 | 50.38 | 50.24 | 50.27 | 66,656 | +0.09(+0.17%) |
May 02, 2022 | 50.35 | 50.35 | 50.13 | 50.19 | 346,075 | -0.21(-0.42%) |
Apr 29, 2022 | 50.32 | 50.42 | 50.32 | 50.40 | 86,663 | +0.05(+0.09%) |
Apr 28, 2022 | 50.35 | 50.44 | 50.31 | 50.35 | 100,907 | -0.08(-0.15%) |
Apr 27, 2022 | 50.49 | 50.51 | 50.38 | 50.43 | 200,416 | -0.11(-0.23%) |
Apr 26, 2022 | 50.69 | 50.69 | 50.48 | 50.54 | 290,600 | +0.16(+0.32%) |
Apr 25, 2022 | 50.56 | 50.67 | 50.38 | 50.38 | 216,232 | -0.12(-0.25%) |
Apr 22, 2022 | 50.50 | 50.64 | 50.49 | 50.51 | 237,238 | -0.16(-0.32%) |
Apr 21, 2022 | 50.69 | 50.69 | 50.54 | 50.67 | 86,338 | +0.05(+0.09%) |
Apr 20, 2022 | 50.58 | 50.68 | 50.58 | 50.62 | 61,480 | +0.06(+0.11%) |
Apr 19, 2022 | 50.88 | 50.88 | 50.56 | 50.56 | 137,279 | -0.29(-0.56%) |
Apr 18, 2022 | 50.97 | 50.99 | 50.85 | 50.85 | 89,357 | -0.16(-0.32%) |
Apr 14, 2022 | 51.07 | 51.07 | 50.91 | 51.01 | 128,777 | -0.13(-0.26%) |
Apr 13, 2022 | 51.24 | 51.24 | 51.09 | 51.14 | 38,346 | +0.02(+0.04%) |
Apr 12, 2022 | 51.20 | 51.23 | 51.12 | 51.12 | 125,734 | +0.00(+0.00%) |
Apr 11, 2022 | 51.34 | 51.36 | 51.12 | 51.12 | 255,854 | -0.20(-0.39%) |
Apr 08, 2022 | 51.44 | 51.44 | 51.32 | 51.33 | 114,193 | -0.17(-0.33%) |
Apr 07, 2022 | 51.59 | 51.59 | 51.42 | 51.50 | 121,558 | -0.08(-0.15%) |
Apr 06, 2022 | 51.67 | 51.67 | 51.54 | 51.57 | 81,755 | -0.14(-0.28%) |
Apr 05, 2022 | 51.82 | 51.87 | 51.72 | 51.72 | 136,300 | -0.14(-0.28%) |
Apr 04, 2022 | 51.79 | 51.92 | 51.79 | 51.86 | 99,235 | +0.03(+0.06%) |
Apr 01, 2022 | 51.75 | 51.89 | 51.75 | 51.83 | 78,432 | -0.05(-0.10%) |
Mar 31, 2022 | 51.83 | 51.93 | 51.78 | 51.88 | 183,958 | +0.06(+0.11%) |
Mar 30, 2022 | 51.68 | 51.82 | 51.68 | 51.82 | 134,696 | +0.12(+0.24%) |
Mar 29, 2022 | 51.75 | 51.79 | 51.65 | 51.70 | 111,092 | -0.07(-0.13%) |
Mar 28, 2022 | 51.90 | 51.90 | 51.74 | 51.77 | 56,911 | -0.15(-0.29%) |
Mar 25, 2022 | 51.87 | 51.93 | 51.83 | 51.92 | 153,851 | -0.08(-0.15%) |
Mar 24, 2022 | 52.02 | 52.05 | 51.96 | 51.99 | 95,088 | -0.12(-0.24%) |
Mar 23, 2022 | 52.30 | 52.30 | 52.07 | 52.12 | 68,024 | -0.10(-0.19%) |
Mar 22, 2022 | 52.22 | 52.29 | 52.16 | 52.22 | 76,044 | -0.12(-0.23%) |
Mar 21, 2022 | 52.47 | 52.49 | 52.33 | 52.34 | 73,235 | -0.15(-0.29%) |
Mar 18, 2022 | 52.41 | 52.52 | 52.41 | 52.49 | 75,094 | +0.10(+0.18%) |
Mar 17, 2022 | 52.39 | 52.50 | 52.39 | 52.39 | 77,173 | +0.05(+0.09%) |
Mar 16, 2022 | 52.37 | 52.42 | 52.26 | 52.35 | 52,645 | +0.05(+0.09%) |
Mar 15, 2022 | 52.38 | 52.38 | 52.30 | 52.30 | 92,126 | -0.14(-0.27%) |
Mar 14, 2022 | 52.56 | 52.56 | 52.43 | 52.44 | 105,418 | -0.29(-0.56%) |
Mar 11, 2022 | 52.82 | 52.82 | 52.71 | 52.74 | 83,465 | -0.11(-0.22%) |
Mar 10, 2022 | 52.95 | 52.95 | 52.84 | 52.85 | 94,616 | -0.11(-0.22%) |
Mar 09, 2022 | 53.01 | 53.01 | 52.94 | 52.96 | 52,276 | -0.06(-0.11%) |
Mar 08, 2022 | 53.09 | 53.09 | 52.95 | 53.02 | 47,121 | -0.20(-0.38%) |
Mar 07, 2022 | 53.30 | 53.30 | 53.16 | 53.22 | 79,120 | -0.06(-0.11%) |
Mar 04, 2022 | 53.31 | 53.31 | 53.24 | 53.28 | 52,269 | -0.03(-0.05%) |
Mar 03, 2022 | 53.38 | 53.39 | 53.30 | 53.31 | 29,462 | -0.08(-0.14%) |
Mar 02, 2022 | 53.55 | 53.55 | 53.35 | 53.38 | 32,735 | -0.09(-0.17%) |