Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.88 | 49.91 | 49.88 | 49.88 | 8,324 | -0.09(-0.18%) |
May 27, 2022 | 49.92 | 49.98 | 49.92 | 49.98 | 13,295 | +0.02(+0.05%) |
May 26, 2022 | 49.69 | 49.95 | 49.65 | 49.95 | 3,962 | -0.03(-0.06%) |
May 25, 2022 | 49.96 | 49.99 | 49.96 | 49.98 | 19,737 | +0.06(+0.11%) |
May 24, 2022 | 49.88 | 49.95 | 49.88 | 49.92 | 18,276 | -0.03(-0.05%) |
May 23, 2022 | 49.95 | 49.97 | 49.94 | 49.95 | 15,528 | +0.01(+0.02%) |
May 20, 2022 | 49.99 | 49.99 | 49.90 | 49.94 | 12,323 | +0.05(+0.10%) |
May 19, 2022 | 49.92 | 50.32 | 49.80 | 49.89 | 19,035 | -0.01(-0.01%) |
May 18, 2022 | 49.87 | 49.90 | 49.87 | 49.90 | 19,392 | +0.03(+0.05%) |
May 17, 2022 | 49.87 | 49.90 | 49.81 | 49.87 | 27,637 | -0.03(-0.05%) |
May 16, 2022 | 50.22 | 50.22 | 49.87 | 49.90 | 27,084 | +0.01(+0.01%) |
May 13, 2022 | 49.92 | 49.92 | 49.85 | 49.89 | 19,258 | -0.02(-0.03%) |
May 12, 2022 | 49.94 | 49.94 | 49.90 | 49.91 | 18,360 | +0.01(+0.01%) |
May 11, 2022 | 49.89 | 49.91 | 49.85 | 49.90 | 34,155 | +0.09(+0.18%) |
May 10, 2022 | 49.95 | 49.95 | 49.80 | 49.81 | 21,518 | -0.06(-0.12%) |
May 09, 2022 | 49.84 | 49.88 | 49.84 | 49.87 | 12,752 | +0.01(+0.02%) |
May 06, 2022 | 49.84 | 49.87 | 49.82 | 49.86 | 132,724 | +0.03(+0.06%) |
May 05, 2022 | 49.85 | 49.88 | 49.81 | 49.83 | 100,534 | -0.10(-0.21%) |
May 04, 2022 | 49.86 | 49.96 | 49.86 | 49.94 | 211,336 | +0.07(+0.13%) |
May 03, 2022 | 49.89 | 49.91 | 49.84 | 49.87 | 20,752 | -0.04(-0.08%) |
May 02, 2022 | 49.94 | 49.95 | 49.86 | 49.91 | 56,972 | -0.00(-0.01%) |
Apr 29, 2022 | 49.94 | 49.94 | 49.90 | 49.91 | 31,113 | -0.06(-0.13%) |
Apr 28, 2022 | 50.01 | 50.02 | 49.94 | 49.98 | 17,486 | +0.03(+0.05%) |
Apr 27, 2022 | 50.31 | 50.31 | 49.94 | 49.95 | 13,331 | -0.06(-0.11%) |
Apr 26, 2022 | 49.95 | 50.15 | 49.95 | 50.01 | 23,760 | +0.01(+0.02%) |
Apr 25, 2022 | 50.00 | 50.02 | 49.97 | 49.99 | 50,033 | +0.03(+0.07%) |
Apr 22, 2022 | 49.89 | 49.97 | 49.85 | 49.96 | 28,691 | +0.01(+0.03%) |
Apr 21, 2022 | 49.95 | 49.98 | 49.93 | 49.95 | 9,274 | -0.03(-0.07%) |
Apr 20, 2022 | 49.93 | 49.98 | 49.93 | 49.98 | 11,577 | +0.01(+0.03%) |
Apr 19, 2022 | 50.01 | 50.01 | 49.93 | 49.97 | 196,744 | -0.07(-0.14%) |
Apr 18, 2022 | 50.09 | 50.09 | 49.98 | 50.04 | 17,201 | +0.02(+0.03%) |
Apr 14, 2022 | 50.05 | 50.06 | 49.96 | 50.02 | 132,656 | -0.08(-0.16%) |
Apr 13, 2022 | 50.10 | 50.20 | 50.06 | 50.10 | 165,850 | +0.07(+0.14%) |
Apr 12, 2022 | 50.12 | 50.12 | 50.01 | 50.03 | 29,770 | +0.01(+0.03%) |
Apr 11, 2022 | 50.18 | 50.18 | 50.01 | 50.02 | 15,701 | -0.01(-0.02%) |
Apr 08, 2022 | 50.09 | 50.09 | 49.98 | 50.02 | 14,294 | -0.04(-0.08%) |
Apr 07, 2022 | 50.13 | 50.13 | 50.02 | 50.06 | 59,099 | -0.01(-0.01%) |
Apr 06, 2022 | 50.05 | 50.11 | 50.05 | 50.07 | 18,008 | -0.05(-0.10%) |
Apr 05, 2022 | 50.23 | 50.23 | 50.08 | 50.12 | 25,628 | -0.03(-0.05%) |
Apr 04, 2022 | 50.18 | 50.18 | 50.13 | 50.15 | 15,115 | -0.01(-0.02%) |
Apr 01, 2022 | 50.13 | 50.17 | 50.13 | 50.16 | 70,384 | -0.01(-0.02%) |
Mar 31, 2022 | 50.21 | 50.21 | 50.15 | 50.16 | 20,599 | +0.01(+0.01%) |
Mar 30, 2022 | 50.10 | 50.17 | 50.10 | 50.16 | 13,941 | +0.03(+0.06%) |
Mar 29, 2022 | 50.15 | 50.15 | 50.09 | 50.13 | 26,777 | +0.05(+0.11%) |
Mar 28, 2022 | 50.04 | 50.12 | 50.04 | 50.08 | 16,326 | -0.02(-0.04%) |
Mar 25, 2022 | 50.12 | 50.13 | 50.09 | 50.09 | 2,292 | -0.05(-0.10%) |
Mar 24, 2022 | 50.10 | 50.16 | 50.10 | 50.15 | 12,200 | +0.04(+0.07%) |
Mar 23, 2022 | 50.10 | 50.14 | 50.10 | 50.11 | 13,394 | -0.02(-0.05%) |
Mar 22, 2022 | 50.16 | 50.16 | 50.12 | 50.13 | 11,396 | -0.02(-0.03%) |
Mar 21, 2022 | 50.27 | 50.27 | 50.14 | 50.15 | 15,139 | -0.04(-0.08%) |
Mar 18, 2022 | 50.19 | 50.21 | 50.17 | 50.19 | 25,772 | +0.01(+0.02%) |
Mar 17, 2022 | 50.15 | 50.21 | 50.14 | 50.18 | 80,201 | -0.01(-0.02%) |
Mar 16, 2022 | 50.19 | 50.20 | 50.12 | 50.19 | 22,230 | +0.01(+0.03%) |
Mar 15, 2022 | 50.14 | 50.21 | 50.14 | 50.18 | 8,699 | -0.08(-0.17%) |
Mar 14, 2022 | 50.27 | 50.28 | 50.23 | 50.26 | 21,890 | -0.05(-0.10%) |
Mar 11, 2022 | 50.32 | 50.33 | 50.29 | 50.31 | 32,335 | -0.01(-0.02%) |
Mar 10, 2022 | 50.33 | 50.34 | 50.30 | 50.32 | 166,045 | -0.04(-0.08%) |
Mar 09, 2022 | 50.34 | 50.42 | 50.34 | 50.36 | 21,683 | -0.06(-0.12%) |
Mar 08, 2022 | 50.37 | 50.48 | 50.37 | 50.42 | 22,223 | -0.07(-0.15%) |
Mar 07, 2022 | 50.56 | 50.56 | 50.48 | 50.49 | 34,570 | -0.02(-0.03%) |
Mar 04, 2022 | 50.48 | 50.54 | 50.48 | 50.51 | 15,764 | +0.05(+0.10%) |
Mar 03, 2022 | 50.52 | 50.52 | 50.46 | 50.46 | 17,259 | -0.07(-0.14%) |
Mar 02, 2022 | 50.95 | 50.95 | 50.52 | 50.53 | 23,860 | -0.03(-0.06%) |