Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.55 | 49.66 | 49.29 | 49.42 | 3,753,418 | -0.48(-0.96%) |
May 27, 2022 | 49.75 | 49.91 | 49.67 | 49.90 | 1,969,529 | +0.34(+0.69%) |
May 26, 2022 | 49.26 | 49.64 | 49.24 | 49.56 | 2,454,199 | +0.48(+0.98%) |
May 25, 2022 | 48.67 | 49.28 | 48.67 | 49.08 | 2,967,793 | +0.05(+0.10%) |
May 24, 2022 | 48.70 | 49.13 | 48.58 | 49.03 | 3,966,494 | +0.19(+0.39%) |
May 23, 2022 | 48.47 | 48.98 | 48.47 | 48.84 | 4,189,770 | +0.87(+1.81%) |
May 20, 2022 | 48.15 | 48.20 | 47.41 | 47.97 | 3,622,453 | +0.33(+0.69%) |
May 19, 2022 | 47.15 | 47.87 | 47.12 | 47.64 | 4,958,015 | +0.44(+0.93%) |
May 18, 2022 | 47.90 | 47.93 | 47.14 | 47.20 | 7,879,673 | -0.93(-1.93%) |
May 17, 2022 | 47.99 | 48.15 | 47.79 | 48.13 | 3,233,644 | +0.87(+1.84%) |
May 16, 2022 | 47.01 | 47.45 | 46.84 | 47.26 | 3,097,502 | +0.24(+0.51%) |
May 13, 2022 | 46.60 | 47.06 | 46.48 | 47.02 | 2,997,655 | +1.04(+2.26%) |
May 12, 2022 | 45.88 | 46.29 | 45.63 | 45.98 | 4,164,741 | -0.13(-0.28%) |
May 11, 2022 | 46.56 | 47.05 | 46.05 | 46.11 | 4,428,178 | -0.20(-0.43%) |
May 10, 2022 | 46.78 | 46.99 | 45.97 | 46.31 | 5,009,614 | +0.16(+0.35%) |
May 09, 2022 | 46.61 | 46.63 | 46.01 | 46.15 | 4,922,243 | -1.18(-2.49%) |
May 06, 2022 | 47.46 | 47.53 | 47.04 | 47.33 | 5,033,696 | -0.23(-0.48%) |
May 05, 2022 | 48.28 | 48.28 | 47.12 | 47.56 | 5,327,008 | -1.29(-2.64%) |
May 04, 2022 | 48.21 | 48.95 | 47.66 | 48.85 | 3,527,010 | +0.78(+1.62%) |
May 03, 2022 | 47.88 | 48.22 | 47.86 | 48.07 | 3,322,651 | +0.62(+1.31%) |
May 02, 2022 | 47.62 | 47.65 | 46.97 | 47.45 | 4,395,816 | -0.15(-0.33%) |
Apr 29, 2022 | 48.27 | 48.51 | 47.54 | 47.60 | 3,191,821 | -0.49(-1.01%) |
Apr 28, 2022 | 47.84 | 48.16 | 47.38 | 48.09 | 3,162,200 | +0.61(+1.28%) |
Apr 27, 2022 | 47.50 | 47.72 | 47.22 | 47.48 | 7,424,456 | +0.20(+0.42%) |
Apr 26, 2022 | 48.04 | 48.14 | 47.28 | 47.28 | 4,289,623 | -1.17(-2.41%) |
Apr 25, 2022 | 48.23 | 48.53 | 47.75 | 48.45 | 3,888,243 | -0.37(-0.76%) |
Apr 22, 2022 | 49.59 | 49.59 | 48.77 | 48.82 | 2,839,957 | -0.91(-1.83%) |
Apr 21, 2022 | 50.59 | 50.75 | 49.64 | 49.73 | 6,177,870 | -0.53(-1.05%) |
Apr 20, 2022 | 50.17 | 50.39 | 50.12 | 50.26 | 2,392,079 | +0.39(+0.78%) |
Apr 19, 2022 | 49.50 | 49.88 | 49.46 | 49.87 | 2,470,924 | +0.21(+0.42%) |
Apr 18, 2022 | 49.69 | 49.98 | 49.54 | 49.66 | 2,218,731 | -0.13(-0.26%) |
Apr 14, 2022 | 50.03 | 50.04 | 49.72 | 49.79 | 2,251,734 | -0.10(-0.20%) |
Apr 13, 2022 | 49.40 | 49.89 | 49.35 | 49.89 | 2,937,766 | +0.52(+1.05%) |
Apr 12, 2022 | 49.77 | 49.83 | 49.28 | 49.37 | 3,667,519 | -0.30(-0.61%) |
Apr 11, 2022 | 50.09 | 50.09 | 49.65 | 49.67 | 2,615,913 | -0.29(-0.57%) |
Apr 08, 2022 | 49.69 | 50.11 | 49.64 | 49.96 | 2,903,209 | +0.21(+0.42%) |
Apr 07, 2022 | 49.82 | 49.87 | 49.28 | 49.75 | 4,835,836 | +0.08(+0.16%) |
Apr 06, 2022 | 49.64 | 49.93 | 49.42 | 49.67 | 3,569,760 | -0.39(-0.78%) |
Apr 05, 2022 | 50.27 | 50.54 | 49.94 | 50.06 | 3,073,163 | -0.60(-1.18%) |
Apr 04, 2022 | 50.58 | 50.72 | 50.41 | 50.66 | 4,608,523 | -0.12(-0.24%) |
Apr 01, 2022 | 50.66 | 50.78 | 50.40 | 50.78 | 3,254,913 | +0.52(+1.03%) |
Mar 31, 2022 | 50.70 | 50.87 | 50.19 | 50.26 | 3,619,791 | -0.78(-1.53%) |
Mar 30, 2022 | 51.06 | 51.23 | 50.72 | 51.04 | 4,544,344 | -0.01(-0.02%) |
Mar 29, 2022 | 51.21 | 51.22 | 50.68 | 51.05 | 5,241,354 | +0.87(+1.73%) |
Mar 28, 2022 | 50.23 | 50.23 | 49.87 | 50.18 | 3,874,147 | -0.24(-0.48%) |
Mar 25, 2022 | 50.18 | 50.44 | 50.10 | 50.42 | 2,238,603 | +0.21(+0.42%) |
Mar 24, 2022 | 50.08 | 50.28 | 49.94 | 50.21 | 2,755,997 | +0.34(+0.68%) |
Mar 23, 2022 | 49.89 | 50.10 | 49.83 | 49.87 | 4,122,200 | -0.54(-1.07%) |
Mar 22, 2022 | 50.39 | 50.54 | 50.21 | 50.41 | 4,052,494 | +0.58(+1.16%) |
Mar 21, 2022 | 50.00 | 50.12 | 49.66 | 49.83 | 4,150,299 | -0.10(-0.20%) |
Mar 18, 2022 | 49.27 | 49.97 | 49.16 | 49.93 | 4,547,551 | +0.22(+0.44%) |
Mar 17, 2022 | 49.05 | 49.80 | 49.05 | 49.71 | 3,796,107 | +0.34(+0.69%) |
Mar 16, 2022 | 48.79 | 49.39 | 48.01 | 49.37 | 4,606,636 | +1.31(+2.73%) |
Mar 15, 2022 | 47.87 | 48.13 | 47.57 | 48.06 | 5,638,732 | +0.34(+0.71%) |
Mar 14, 2022 | 47.85 | 48.15 | 47.54 | 47.72 | 7,107,128 | +0.56(+1.19%) |
Mar 11, 2022 | 47.85 | 47.99 | 47.08 | 47.16 | 16,882,768 | -0.31(-0.65%) |
Mar 10, 2022 | 47.35 | 47.26 | 47.47 | 4,694,165 | -0.48(-1.00%) | |
Mar 09, 2022 | 47.80 | 48.30 | 47.37 | 47.95 | 7,353,942 | +1.79(+3.88%) |
Mar 08, 2022 | 46.35 | 46.98 | 45.73 | 46.16 | 8,957,091 | +0.52(+1.14%) |
Mar 07, 2022 | 46.81 | 46.86 | 45.47 | 45.64 | 9,967,805 | -1.45(-3.08%) |
Mar 04, 2022 | 47.16 | 47.25 | 46.64 | 47.09 | 7,579,640 | -1.47(-3.03%) |
Mar 03, 2022 | 49.16 | 49.26 | 48.34 | 48.56 | 7,165,278 | -0.90(-1.82%) |
Mar 02, 2022 | 49.19 | 49.56 | 49.03 | 49.46 | 6,899,497 | +0.72(+1.48%) |