Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.28 | 47.30 | 47.21 | 47.28 | 11,190,218 | -0.36(-0.75%) |
May 27, 2022 | 47.70 | 47.71 | 47.61 | 47.64 | 4,334,771 | +0.08(+0.18%) |
May 26, 2022 | 47.58 | 47.61 | 47.49 | 47.56 | 2,499,265 | -0.09(-0.20%) |
May 25, 2022 | 47.63 | 47.66 | 47.56 | 47.65 | 2,371,519 | +0.14(+0.30%) |
May 24, 2022 | 47.45 | 47.62 | 47.45 | 47.51 | 2,394,738 | +0.08(+0.18%) |
May 23, 2022 | 47.54 | 47.58 | 47.42 | 47.43 | 2,657,611 | -0.11(-0.24%) |
May 20, 2022 | 47.48 | 47.59 | 47.47 | 47.54 | 2,595,110 | +0.02(+0.04%) |
May 19, 2022 | 47.73 | 47.76 | 47.43 | 47.52 | 6,877,729 | -0.01(-0.02%) |
May 18, 2022 | 47.40 | 47.55 | 47.39 | 47.53 | 2,098,599 | +0.09(+0.20%) |
May 17, 2022 | 47.43 | 47.50 | 47.41 | 47.43 | 2,277,868 | -0.28(-0.59%) |
May 16, 2022 | 47.62 | 47.76 | 47.62 | 47.72 | 2,889,649 | +0.07(+0.14%) |
May 13, 2022 | 47.73 | 47.75 | 47.64 | 47.65 | 3,471,920 | -0.15(-0.31%) |
May 12, 2022 | 47.78 | 47.86 | 47.76 | 47.80 | 4,032,329 | +0.16(+0.33%) |
May 11, 2022 | 47.32 | 47.64 | 47.30 | 47.64 | 4,931,949 | +0.16(+0.34%) |
May 10, 2022 | 47.51 | 47.55 | 47.42 | 47.48 | 5,007,350 | +0.27(+0.58%) |
May 09, 2022 | 47.17 | 47.28 | 47.15 | 47.21 | 3,990,646 | +0.09(+0.20%) |
May 06, 2022 | 47.20 | 48.03 | 47.07 | 47.12 | 3,054,871 | -0.27(-0.57%) |
May 05, 2022 | 47.60 | 47.60 | 47.30 | 47.39 | 3,010,984 | -0.25(-0.53%) |
May 04, 2022 | 47.48 | 47.64 | 47.43 | 47.64 | 4,194,797 | +0.10(+0.21%) |
May 03, 2022 | 47.61 | 47.70 | 47.49 | 47.54 | 5,443,931 | +0.06(+0.13%) |
May 02, 2022 | 47.51 | 47.56 | 47.47 | 47.48 | 3,663,739 | -0.12(-0.26%) |
Apr 29, 2022 | 47.74 | 47.85 | 47.60 | 47.61 | 3,803,875 | -0.21(-0.43%) |
Apr 28, 2022 | 47.86 | 47.91 | 47.77 | 47.81 | 3,537,547 | -0.11(-0.23%) |
Apr 27, 2022 | 48.07 | 48.10 | 47.91 | 47.92 | 4,204,816 | -0.14(-0.29%) |
Apr 26, 2022 | 48.06 | 48.13 | 48.04 | 48.06 | 4,363,484 | +0.08(+0.18%) |
Apr 25, 2022 | 47.94 | 48.07 | 47.94 | 47.98 | 2,961,644 | +0.19(+0.39%) |
Apr 22, 2022 | 47.76 | 47.87 | 47.76 | 47.79 | 2,479,421 | -0.08(-0.18%) |
Apr 21, 2022 | 48.00 | 48.00 | 47.79 | 47.88 | 4,729,878 | -0.18(-0.37%) |
Apr 20, 2022 | 48.03 | 48.11 | 48.01 | 48.06 | 2,801,874 | +0.07(+0.16%) |
Apr 19, 2022 | 47.93 | 48.03 | 47.92 | 47.98 | 2,291,413 | -0.09(-0.19%) |
Apr 18, 2022 | 48.11 | 48.13 | 48.04 | 48.07 | 2,369,816 | -0.02(-0.04%) |
Apr 14, 2022 | 48.27 | 48.30 | 48.07 | 48.09 | 1,896,151 | -0.15(-0.31%) |
Apr 13, 2022 | 48.24 | 48.36 | 48.23 | 48.24 | 2,358,241 | +0.01(+0.02%) |
Apr 12, 2022 | 48.27 | 48.30 | 48.21 | 48.23 | 2,872,612 | +0.12(+0.25%) |
Apr 11, 2022 | 48.20 | 48.20 | 48.09 | 48.11 | 2,882,422 | -0.30(-0.62%) |
Apr 08, 2022 | 48.38 | 48.48 | 48.38 | 48.41 | 2,226,687 | -0.09(-0.19%) |
Apr 07, 2022 | 48.44 | 48.54 | 48.41 | 48.50 | 2,000,044 | -0.08(-0.15%) |
Apr 06, 2022 | 48.48 | 48.61 | 48.47 | 48.58 | 2,852,625 | -0.11(-0.23%) |
Apr 05, 2022 | 48.80 | 48.82 | 48.64 | 48.69 | 2,445,651 | -0.42(-0.86%) |
Apr 04, 2022 | 49.12 | 49.15 | 49.05 | 49.11 | 2,636,762 | +0.11(+0.23%) |
Apr 01, 2022 | 48.92 | 49.04 | 48.87 | 49.00 | 2,872,277 | -0.08(-0.16%) |
Mar 31, 2022 | 48.99 | 49.12 | 48.97 | 49.08 | 2,655,522 | +0.32(+0.65%) |
Mar 30, 2022 | 48.64 | 48.78 | 48.62 | 48.76 | 2,585,616 | -0.02(-0.04%) |
Mar 29, 2022 | 48.68 | 48.82 | 48.68 | 48.78 | 2,819,103 | -0.07(-0.15%) |
Mar 28, 2022 | 48.82 | 48.89 | 48.80 | 48.85 | 3,238,181 | -0.03(-0.06%) |
Mar 25, 2022 | 48.98 | 49.00 | 48.85 | 48.88 | 2,269,032 | -0.19(-0.38%) |
Mar 24, 2022 | 49.06 | 49.10 | 49.02 | 49.07 | 2,031,346 | -0.07(-0.15%) |
Mar 23, 2022 | 49.04 | 49.15 | 49.01 | 49.14 | 2,336,094 | +0.08(+0.17%) |
Mar 22, 2022 | 49.10 | 49.12 | 49.04 | 49.06 | 2,180,666 | -0.17(-0.34%) |
Mar 21, 2022 | 49.25 | 49.27 | 49.16 | 49.23 | 2,477,328 | -0.22(-0.44%) |
Mar 18, 2022 | 49.38 | 49.45 | 49.36 | 49.44 | 2,334,260 | +0.07(+0.15%) |
Mar 17, 2022 | 49.32 | 49.42 | 49.29 | 49.37 | 3,443,745 | +0.07(+0.15%) |
Mar 16, 2022 | 49.23 | 49.29 | 49.12 | 49.29 | 2,388,032 | +0.01(+0.02%) |
Mar 15, 2022 | 49.32 | 49.38 | 49.28 | 49.28 | 2,445,716 | +0.04(+0.08%) |
Mar 14, 2022 | 49.37 | 49.43 | 49.21 | 49.25 | 2,359,491 | -0.37(-0.75%) |
Mar 11, 2022 | 49.49 | 49.63 | 49.48 | 49.62 | 1,955,097 | +0.08(+0.17%) |
Mar 10, 2022 | 49.53 | 49.44 | 49.54 | 3,041,142 | -0.22(-0.43%) | |
Mar 09, 2022 | 49.76 | 49.83 | 49.69 | 49.75 | 2,549,872 | -0.18(-0.36%) |
Mar 08, 2022 | 50.00 | 50.10 | 49.92 | 49.93 | 2,781,571 | -0.50(-0.98%) |
Mar 07, 2022 | 50.40 | 50.43 | 50.26 | 50.43 | 2,764,506 | -0.17(-0.33%) |
Mar 04, 2022 | 50.47 | 50.61 | 50.47 | 50.59 | 2,172,694 | +0.40(+0.80%) |
Mar 03, 2022 | 50.08 | 50.24 | 50.07 | 50.19 | 6,402,204 | -0.15(-0.30%) |
Mar 02, 2022 | 50.50 | 50.52 | 50.30 | 50.34 | 3,184,439 | -0.41(-0.81%) |