Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.41 | 50.41 | 50.33 | 50.37 | 2,842,130 | +0.00(+0.00%) |
May 27, 2022 | 50.38 | 50.41 | 50.37 | 50.37 | 1,256,102 | -0.03(-0.06%) |
May 26, 2022 | 50.43 | 50.43 | 50.39 | 50.40 | 2,113,692 | -0.02(-0.04%) |
May 25, 2022 | 50.42 | 50.42 | 50.39 | 50.42 | 1,066,668 | +0.00(+0.00%) |
May 24, 2022 | 50.48 | 50.48 | 50.39 | 50.42 | 2,422,003 | -0.04(-0.08%) |
May 23, 2022 | 50.42 | 50.46 | 50.42 | 50.46 | 1,133,052 | +0.07(+0.14%) |
May 20, 2022 | 50.41 | 50.45 | 50.39 | 50.39 | 1,309,508 | -0.03(-0.06%) |
May 19, 2022 | 50.47 | 50.48 | 50.41 | 50.42 | 1,035,873 | +0.00(+0.00%) |
May 18, 2022 | 50.46 | 50.47 | 50.42 | 50.42 | 2,042,408 | -0.02(-0.04%) |
May 17, 2022 | 50.45 | 50.48 | 50.44 | 50.44 | 983,695 | -0.02(-0.04%) |
May 16, 2022 | 50.48 | 50.48 | 50.43 | 50.46 | 1,722,432 | -0.02(-0.04%) |
May 13, 2022 | 50.46 | 50.49 | 50.43 | 50.48 | 2,136,212 | +0.02(+0.04%) |
May 12, 2022 | 50.44 | 50.49 | 50.44 | 50.46 | 1,527,768 | -0.01(-0.02%) |
May 11, 2022 | 50.45 | 50.52 | 50.45 | 50.47 | 1,342,541 | +0.01(+0.02%) |
May 10, 2022 | 50.51 | 50.51 | 50.46 | 50.46 | 1,555,557 | -0.04(-0.08%) |
May 09, 2022 | 50.53 | 50.53 | 50.48 | 50.50 | 2,685,038 | -0.06(-0.12%) |
May 06, 2022 | 50.48 | 50.56 | 50.48 | 50.56 | 2,905,740 | +0.07(+0.14%) |
May 05, 2022 | 50.51 | 50.51 | 50.45 | 50.49 | 2,198,827 | -0.03(-0.06%) |
May 04, 2022 | 50.52 | 50.55 | 50.48 | 50.52 | 2,264,508 | +0.00(+0.00%) |
May 03, 2022 | 50.53 | 50.57 | 50.49 | 50.52 | 1,701,439 | -0.05(-0.10%) |
May 02, 2022 | 50.50 | 50.57 | 50.48 | 50.57 | 2,872,731 | +0.06(+0.12%) |
Apr 29, 2022 | 50.49 | 50.54 | 50.44 | 50.51 | 4,106,418 | +0.03(+0.06%) |
Apr 28, 2022 | 50.48 | 50.49 | 50.46 | 50.48 | 1,272,712 | +0.03(+0.06%) |
Apr 27, 2022 | 50.48 | 50.48 | 50.44 | 50.45 | 2,914,286 | +0.02(+0.04%) |
Apr 26, 2022 | 50.54 | 50.54 | 50.43 | 50.43 | 2,852,991 | -0.13(-0.26%) |
Apr 25, 2022 | 50.53 | 50.56 | 50.51 | 50.56 | 2,018,362 | +0.06(+0.12%) |
Apr 22, 2022 | 50.55 | 50.56 | 50.50 | 50.50 | 1,910,161 | -0.05(-0.10%) |
Apr 21, 2022 | 50.55 | 50.55 | 50.53 | 50.55 | 1,958,046 | -0.01(-0.02%) |
Apr 20, 2022 | 50.51 | 50.56 | 50.51 | 50.56 | 3,142,563 | +0.03(+0.05%) |
Apr 19, 2022 | 50.54 | 50.54 | 50.53 | 50.53 | 2,005,538 | -0.01(-0.01%) |
Apr 18, 2022 | 50.53 | 50.55 | 50.52 | 50.54 | 1,561,247 | +0.01(+0.02%) |
Apr 14, 2022 | 50.54 | 50.55 | 50.52 | 50.53 | 1,297,181 | -0.01(-0.02%) |
Apr 13, 2022 | 50.51 | 50.54 | 50.50 | 50.54 | 2,022,241 | +0.04(+0.08%) |
Apr 12, 2022 | 50.53 | 50.53 | 50.50 | 50.50 | 2,272,014 | -0.01(-0.02%) |
Apr 11, 2022 | 50.54 | 50.54 | 50.50 | 50.51 | 1,714,857 | -0.02(-0.04%) |
Apr 08, 2022 | 50.53 | 50.54 | 50.52 | 50.53 | 1,513,398 | -0.01(-0.02%) |
Apr 07, 2022 | 50.53 | 50.55 | 50.50 | 50.54 | 5,163,347 | +0.01(+0.02%) |
Apr 06, 2022 | 50.54 | 50.64 | 50.47 | 50.53 | 2,938,563 | +0.01(+0.02%) |
Apr 05, 2022 | 50.55 | 50.56 | 50.49 | 50.52 | 2,996,697 | -0.02(-0.04%) |
Apr 04, 2022 | 50.53 | 50.56 | 50.52 | 50.54 | 1,733,758 | -0.02(-0.04%) |
Apr 01, 2022 | 50.52 | 50.56 | 50.52 | 50.56 | 1,886,938 | +0.04(+0.08%) |
Mar 31, 2022 | 50.55 | 50.61 | 50.50 | 50.52 | 1,870,969 | -0.01(-0.02%) |
Mar 30, 2022 | 50.51 | 50.53 | 50.50 | 50.53 | 1,544,199 | +0.02(+0.04%) |
Mar 29, 2022 | 50.50 | 50.53 | 50.50 | 50.51 | 2,695,680 | +0.02(+0.05%) |
Mar 28, 2022 | 50.50 | 50.50 | 50.47 | 50.48 | 1,317,695 | -0.01(-0.01%) |
Mar 25, 2022 | 50.50 | 50.53 | 50.47 | 50.49 | 1,985,711 | +0.01(+0.01%) |
Mar 24, 2022 | 50.49 | 50.49 | 50.46 | 50.48 | 2,023,882 | +0.01(+0.01%) |
Mar 23, 2022 | 50.50 | 50.50 | 50.46 | 50.48 | 2,496,440 | -0.01(-0.01%) |
Mar 22, 2022 | 50.47 | 50.48 | 50.44 | 50.48 | 1,574,802 | +0.05(+0.09%) |
Mar 21, 2022 | 50.50 | 50.51 | 50.44 | 50.44 | 1,504,085 | -0.06(-0.12%) |
Mar 18, 2022 | 50.50 | 50.51 | 50.48 | 50.50 | 2,550,890 | +0.01(+0.02%) |
Mar 17, 2022 | 50.42 | 50.49 | 50.38 | 50.49 | 2,384,789 | +0.10(+0.20%) |
Mar 16, 2022 | 50.36 | 50.40 | 50.33 | 50.39 | 2,055,532 | +0.04(+0.08%) |
Mar 15, 2022 | 50.35 | 50.38 | 50.32 | 50.35 | 2,989,181 | +0.00(+0.00%) |
Mar 14, 2022 | 50.40 | 50.43 | 50.34 | 50.35 | 1,396,067 | -0.01(-0.02%) |
Mar 11, 2022 | 50.48 | 50.50 | 50.36 | 50.36 | 1,578,831 | -0.15(-0.30%) |
Mar 10, 2022 | 50.51 | 50.53 | 50.49 | 50.51 | 1,192,583 | +0.01(+0.02%) |
Mar 09, 2022 | 50.46 | 50.50 | 50.46 | 50.50 | 1,655,641 | +0.05(+0.10%) |
Mar 08, 2022 | 50.56 | 50.58 | 50.45 | 50.45 | 2,511,108 | -0.14(-0.28%) |
Mar 07, 2022 | 50.59 | 50.60 | 50.56 | 50.59 | 4,889,545 | -0.02(-0.04%) |
Mar 04, 2022 | 50.65 | 50.65 | 50.61 | 50.61 | 1,190,662 | -0.05(-0.10%) |
Mar 03, 2022 | 50.67 | 50.67 | 50.65 | 50.66 | 2,050,613 | -0.01(-0.01%) |
Mar 02, 2022 | 50.65 | 50.67 | 50.64 | 50.66 | 3,280,679 | -0.02(-0.03%) |