Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.90 | 50.17 | 48.59 | 49.44 | 4,203,680 | -0.95(-1.89%) |
May 27, 2022 | 48.04 | 50.42 | 47.85 | 50.39 | 1,792,724 | +2.73(+5.74%) |
May 26, 2022 | 47.12 | 47.91 | 46.85 | 47.66 | 1,439,298 | +0.57(+1.21%) |
May 25, 2022 | 46.78 | 47.37 | 46.56 | 47.09 | 1,074,663 | +0.05(+0.10%) |
May 24, 2022 | 46.48 | 47.14 | 45.79 | 47.04 | 1,551,629 | +0.28(+0.61%) |
May 23, 2022 | 45.86 | 46.79 | 45.41 | 46.76 | 1,543,597 | +1.37(+3.01%) |
May 20, 2022 | 45.37 | 46.03 | 44.37 | 45.39 | 3,317,406 | +0.79(+1.77%) |
May 19, 2022 | 46.32 | 46.70 | 44.60 | 44.60 | 3,133,623 | -2.19(-4.68%) |
May 18, 2022 | 48.78 | 48.95 | 46.54 | 46.80 | 1,782,655 | -2.28(-4.65%) |
May 17, 2022 | 49.16 | 49.37 | 48.33 | 49.08 | 1,437,749 | +0.44(+0.91%) |
May 16, 2022 | 48.14 | 48.97 | 47.91 | 48.64 | 1,313,102 | +0.64(+1.34%) |
May 13, 2022 | 47.61 | 48.09 | 47.19 | 48.00 | 1,588,719 | +0.39(+0.83%) |
May 12, 2022 | 46.37 | 47.61 | 46.12 | 47.60 | 1,618,233 | +1.24(+2.67%) |
May 11, 2022 | 47.29 | 47.61 | 46.31 | 46.37 | 2,022,555 | -0.87(-1.84%) |
May 10, 2022 | 48.91 | 49.38 | 46.76 | 47.24 | 2,223,692 | -1.38(-2.85%) |
May 09, 2022 | 49.06 | 49.40 | 48.46 | 48.62 | 2,097,541 | -1.13(-2.27%) |
May 06, 2022 | 49.42 | 49.91 | 48.77 | 49.75 | 1,744,982 | -0.31(-0.62%) |
May 05, 2022 | 49.80 | 50.34 | 49.22 | 50.06 | 3,333,702 | -0.06(-0.11%) |
May 04, 2022 | 48.26 | 50.13 | 48.03 | 50.12 | 2,086,436 | +1.90(+3.94%) |
May 03, 2022 | 46.94 | 48.59 | 46.78 | 48.22 | 1,866,197 | +1.72(+3.69%) |
May 02, 2022 | 49.19 | 49.37 | 45.23 | 46.50 | 2,927,671 | -2.78(-5.64%) |
Apr 29, 2022 | 51.05 | 51.20 | 49.15 | 49.28 | 2,039,488 | -1.82(-3.55%) |
Apr 28, 2022 | 50.53 | 51.32 | 50.03 | 51.10 | 1,285,100 | +1.18(+2.37%) |
Apr 27, 2022 | 50.35 | 50.70 | 49.79 | 49.92 | 1,948,633 | -0.20(-0.40%) |
Apr 26, 2022 | 51.14 | 51.52 | 50.09 | 50.12 | 1,907,538 | -0.99(-1.94%) |
Apr 25, 2022 | 51.59 | 51.73 | 50.25 | 51.11 | 1,825,564 | -0.88(-1.69%) |
Apr 22, 2022 | 52.80 | 52.90 | 51.93 | 51.99 | 1,039,522 | -0.83(-1.56%) |
Apr 21, 2022 | 53.20 | 53.76 | 52.74 | 52.81 | 1,092,739 | -0.13(-0.24%) |
Apr 20, 2022 | 51.95 | 53.16 | 51.88 | 52.94 | 1,342,522 | +1.16(+2.23%) |
Apr 19, 2022 | 51.59 | 52.21 | 51.52 | 51.79 | 1,236,128 | +0.36(+0.70%) |
Apr 18, 2022 | 50.83 | 51.70 | 50.83 | 51.43 | 933,902 | +0.60(+1.17%) |
Apr 14, 2022 | 51.47 | 51.64 | 50.81 | 50.83 | 1,355,257 | -0.49(-0.95%) |
Apr 13, 2022 | 51.57 | 51.99 | 51.13 | 51.32 | 1,402,883 | +0.00(+0.00%) |
Apr 12, 2022 | 51.01 | 52.12 | 50.96 | 51.32 | 1,981,587 | +0.39(+0.76%) |
Apr 11, 2022 | 51.25 | 51.50 | 50.38 | 50.93 | 1,165,330 | -0.37(-0.72%) |
Apr 08, 2022 | 51.09 | 51.62 | 50.60 | 51.30 | 1,372,808 | +0.26(+0.50%) |
Apr 07, 2022 | 51.15 | 51.76 | 50.84 | 51.04 | 1,709,995 | -0.48(-0.93%) |
Apr 06, 2022 | 50.47 | 51.55 | 50.10 | 51.52 | 1,831,334 | +0.83(+1.63%) |
Apr 05, 2022 | 51.11 | 51.70 | 50.61 | 50.70 | 1,650,870 | -0.51(-1.00%) |
Apr 04, 2022 | 51.58 | 51.59 | 50.70 | 51.21 | 1,533,703 | -0.37(-0.71%) |
Apr 01, 2022 | 50.98 | 51.69 | 50.51 | 51.58 | 2,060,192 | +0.75(+1.48%) |
Mar 31, 2022 | 51.00 | 51.83 | 50.59 | 50.82 | 3,025,411 | -0.05(-0.09%) |
Mar 30, 2022 | 50.43 | 50.90 | 50.03 | 50.87 | 1,942,959 | +0.31(+0.62%) |
Mar 29, 2022 | 49.51 | 50.61 | 49.38 | 50.56 | 2,717,040 | +1.32(+2.68%) |
Mar 28, 2022 | 48.79 | 49.37 | 48.66 | 49.24 | 1,218,725 | +0.31(+0.64%) |
Mar 25, 2022 | 48.38 | 48.97 | 48.12 | 48.92 | 1,261,372 | +0.78(+1.62%) |
Mar 24, 2022 | 47.71 | 48.51 | 47.46 | 48.15 | 1,861,639 | +0.31(+0.65%) |
Mar 23, 2022 | 46.77 | 48.05 | 46.38 | 47.83 | 2,932,258 | +1.10(+2.36%) |
Mar 22, 2022 | 46.23 | 47.01 | 45.87 | 46.73 | 2,314,199 | +0.73(+1.60%) |
Mar 21, 2022 | 45.39 | 46.41 | 45.39 | 46.00 | 1,704,455 | +0.62(+1.37%) |
Mar 18, 2022 | 45.16 | 45.50 | 44.87 | 45.38 | 3,797,292 | -0.09(-0.20%) |
Mar 17, 2022 | 45.10 | 45.70 | 45.10 | 45.47 | 1,273,535 | +0.42(+0.94%) |
Mar 16, 2022 | 44.94 | 45.34 | 43.93 | 45.05 | 2,224,668 | +0.39(+0.88%) |
Mar 15, 2022 | 44.14 | 44.86 | 43.75 | 44.65 | 2,442,199 | +0.60(+1.35%) |
Mar 14, 2022 | 45.27 | 45.42 | 43.32 | 44.05 | 3,453,080 | -1.73(-3.77%) |
Mar 11, 2022 | 46.77 | 47.08 | 45.74 | 45.78 | 1,820,474 | -0.78(-1.67%) |
Mar 10, 2022 | 45.95 | 46.64 | 45.54 | 46.56 | 1,589,642 | +0.27(+0.59%) |
Mar 09, 2022 | 46.49 | 47.08 | 46.21 | 46.29 | 1,635,767 | +0.32(+0.69%) |
Mar 08, 2022 | 46.21 | 47.03 | 45.81 | 45.97 | 2,803,773 | -0.30(-0.65%) |
Mar 07, 2022 | 47.11 | 47.28 | 46.14 | 46.27 | 2,339,516 | -0.97(-2.05%) |
Mar 04, 2022 | 46.53 | 47.31 | 46.13 | 47.24 | 2,449,056 | +0.37(+0.79%) |
Mar 03, 2022 | 45.99 | 47.06 | 45.73 | 46.87 | 2,394,014 | +1.13(+2.48%) |
Mar 02, 2022 | 45.00 | 46.03 | 44.58 | 45.73 | 2,995,143 | +0.73(+1.63%) |