Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.63 | 45.29 | 44.02 | 44.52 | 4,362,449 | +0.23(+0.52%) |
May 27, 2022 | 42.67 | 44.33 | 42.67 | 44.29 | 3,089,403 | +1.98(+4.68%) |
May 26, 2022 | 41.38 | 42.70 | 41.26 | 42.31 | 1,691,292 | +1.09(+2.64%) |
May 25, 2022 | 40.72 | 41.37 | 40.60 | 41.22 | 1,017,577 | +0.17(+0.41%) |
May 24, 2022 | 40.97 | 41.18 | 39.67 | 41.05 | 1,796,302 | -0.17(-0.40%) |
May 23, 2022 | 41.77 | 41.88 | 41.01 | 41.22 | 1,237,652 | -0.05(-0.13%) |
May 20, 2022 | 41.27 | 41.47 | 40.10 | 41.27 | 2,261,010 | +0.69(+1.71%) |
May 19, 2022 | 39.97 | 41.08 | 39.57 | 40.58 | 3,429,322 | +0.36(+0.89%) |
May 18, 2022 | 42.31 | 42.39 | 40.12 | 40.22 | 2,783,521 | -2.66(-6.19%) |
May 17, 2022 | 42.81 | 43.31 | 42.43 | 42.88 | 2,825,801 | +1.00(+2.39%) |
May 16, 2022 | 41.85 | 42.46 | 41.15 | 41.88 | 2,861,656 | +0.06(+0.15%) |
May 13, 2022 | 40.54 | 42.09 | 40.01 | 41.82 | 3,356,929 | +2.00(+5.02%) |
May 12, 2022 | 40.69 | 40.69 | 38.67 | 39.82 | 4,306,798 | -1.23(-2.99%) |
May 11, 2022 | 41.19 | 42.32 | 40.88 | 41.04 | 2,751,209 | -0.29(-0.70%) |
May 10, 2022 | 41.49 | 41.99 | 40.57 | 41.33 | 3,882,093 | +0.74(+1.84%) |
May 09, 2022 | 41.68 | 42.16 | 40.52 | 40.59 | 3,246,935 | -1.87(-4.40%) |
May 06, 2022 | 42.77 | 42.89 | 41.91 | 42.46 | 2,763,284 | -0.67(-1.56%) |
May 05, 2022 | 44.98 | 45.14 | 42.87 | 43.13 | 2,545,694 | -2.37(-5.20%) |
May 04, 2022 | 44.29 | 45.53 | 43.75 | 45.50 | 2,619,542 | +1.19(+2.69%) |
May 03, 2022 | 44.23 | 44.70 | 43.87 | 44.31 | 1,512,391 | +0.31(+0.70%) |
May 02, 2022 | 43.61 | 44.06 | 43.05 | 44.00 | 2,095,687 | +0.30(+0.68%) |
Apr 29, 2022 | 45.10 | 45.44 | 43.53 | 43.70 | 1,574,658 | -1.56(-3.45%) |
Apr 28, 2022 | 44.59 | 45.48 | 44.29 | 45.26 | 1,536,438 | +1.16(+2.62%) |
Apr 27, 2022 | 44.57 | 45.09 | 44.00 | 44.10 | 2,380,069 | +0.51(+1.17%) |
Apr 26, 2022 | 45.06 | 45.14 | 43.55 | 43.60 | 2,498,767 | -1.88(-4.14%) |
Apr 25, 2022 | 44.79 | 45.72 | 44.33 | 45.48 | 2,236,751 | +0.22(+0.48%) |
Apr 22, 2022 | 47.51 | 47.51 | 45.18 | 45.26 | 2,155,560 | -2.43(-5.09%) |
Apr 21, 2022 | 49.19 | 49.60 | 47.64 | 47.69 | 1,205,272 | -1.00(-2.05%) |
Apr 20, 2022 | 48.62 | 48.86 | 48.09 | 48.69 | 1,120,491 | +0.63(+1.31%) |
Apr 19, 2022 | 47.16 | 48.35 | 47.16 | 48.06 | 1,429,798 | +0.92(+1.95%) |
Apr 18, 2022 | 47.69 | 47.82 | 46.94 | 47.14 | 1,230,715 | -0.75(-1.56%) |
Apr 14, 2022 | 47.88 | 48.45 | 47.66 | 47.88 | 1,401,118 | +0.14(+0.29%) |
Apr 13, 2022 | 47.22 | 47.93 | 46.91 | 47.74 | 1,280,508 | +0.54(+1.15%) |
Apr 12, 2022 | 47.86 | 48.29 | 47.12 | 47.20 | 1,258,057 | -0.64(-1.34%) |
Apr 11, 2022 | 48.84 | 49.03 | 47.78 | 47.84 | 1,627,696 | -1.37(-2.78%) |
Apr 08, 2022 | 49.35 | 49.75 | 48.95 | 49.20 | 1,017,132 | -0.16(-0.32%) |
Apr 07, 2022 | 49.98 | 50.06 | 49.03 | 49.36 | 2,209,624 | -0.93(-1.85%) |
Apr 06, 2022 | 50.62 | 50.78 | 49.98 | 50.29 | 1,920,685 | -0.71(-1.39%) |
Apr 05, 2022 | 51.37 | 51.85 | 50.84 | 51.00 | 2,448,690 | -0.38(-0.73%) |
Apr 04, 2022 | 50.39 | 51.40 | 50.25 | 51.38 | 1,320,118 | +1.29(+2.57%) |
Apr 01, 2022 | 50.06 | 50.18 | 49.55 | 50.09 | 1,403,242 | +0.51(+1.03%) |
Mar 31, 2022 | 50.41 | 51.05 | 49.58 | 49.58 | 1,846,731 | -0.91(-1.81%) |
Mar 30, 2022 | 50.71 | 51.14 | 50.30 | 50.49 | 980,086 | -0.59(-1.15%) |
Mar 29, 2022 | 50.91 | 51.19 | 50.64 | 51.08 | 1,168,729 | +0.96(+1.92%) |
Mar 28, 2022 | 49.64 | 50.17 | 49.27 | 50.12 | 1,020,830 | +0.28(+0.56%) |
Mar 25, 2022 | 49.62 | 49.87 | 49.10 | 49.84 | 1,314,158 | +0.44(+0.89%) |
Mar 24, 2022 | 48.88 | 49.54 | 48.55 | 49.40 | 1,610,349 | +0.78(+1.60%) |
Mar 23, 2022 | 49.51 | 49.61 | 48.60 | 48.62 | 1,258,607 | -1.03(-2.08%) |
Mar 22, 2022 | 49.62 | 49.89 | 49.34 | 49.65 | 1,203,218 | +0.54(+1.11%) |
Mar 21, 2022 | 48.83 | 49.24 | 48.37 | 49.11 | 1,096,689 | +0.11(+0.21%) |
Mar 18, 2022 | 48.46 | 50.64 | 47.94 | 49.00 | 1,561,986 | +0.39(+0.79%) |
Mar 17, 2022 | 47.78 | 48.64 | 47.60 | 48.62 | 1,643,573 | +0.79(+1.65%) |
Mar 16, 2022 | 46.79 | 48.16 | 46.47 | 47.83 | 2,237,818 | +1.56(+3.37%) |
Mar 15, 2022 | 46.00 | 46.35 | 45.54 | 46.27 | 2,029,165 | +0.58(+1.27%) |
Mar 14, 2022 | 46.79 | 47.34 | 45.43 | 45.69 | 1,626,981 | -1.20(-2.56%) |
Mar 11, 2022 | 47.43 | 47.90 | 46.85 | 46.89 | 1,962,598 | -0.37(-0.78%) |
Mar 10, 2022 | 46.85 | 47.40 | 46.53 | 47.26 | 1,115,109 | -0.30(-0.63%) |
Mar 09, 2022 | 46.87 | 47.71 | 46.51 | 47.56 | 2,024,284 | +1.81(+3.95%) |
Mar 08, 2022 | 46.22 | 46.92 | 45.38 | 45.75 | 1,601,299 | -0.08(-0.17%) |
Mar 07, 2022 | 47.08 | 47.56 | 45.80 | 45.83 | 3,157,134 | -1.50(-3.17%) |
Mar 04, 2022 | 46.66 | 47.36 | 46.26 | 47.33 | 1,577,187 | +0.07(+0.15%) |
Mar 03, 2022 | 48.11 | 48.22 | 46.98 | 47.26 | 1,249,024 | -0.74(-1.55%) |
Mar 02, 2022 | 47.05 | 48.19 | 47.04 | 48.00 | 1,651,753 | +1.22(+2.60%) |