Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.84 | 53.17 | 51.98 | 52.28 | 4,557,842 | -0.03(-0.05%) |
May 27, 2022 | 51.96 | 52.54 | 51.86 | 52.30 | 2,089,829 | -0.20(-0.39%) |
May 26, 2022 | 51.97 | 52.65 | 51.97 | 52.51 | 2,801,066 | +0.69(+1.34%) |
May 25, 2022 | 51.49 | 51.83 | 51.14 | 51.82 | 1,750,214 | +1.39(+2.75%) |
May 24, 2022 | 49.99 | 50.59 | 49.79 | 50.43 | 3,153,780 | +0.04(+0.07%) |
May 23, 2022 | 49.99 | 50.72 | 49.78 | 50.39 | 2,304,546 | +1.76(+3.62%) |
May 20, 2022 | 48.89 | 49.38 | 47.87 | 48.63 | 1,646,589 | -0.14(-0.29%) |
May 19, 2022 | 47.97 | 49.28 | 47.97 | 48.77 | 2,152,996 | +0.41(+0.85%) |
May 18, 2022 | 49.29 | 49.62 | 48.18 | 48.37 | 1,943,005 | -0.68(-1.38%) |
May 17, 2022 | 48.75 | 49.24 | 48.61 | 49.04 | 2,816,121 | +0.73(+1.51%) |
May 16, 2022 | 47.79 | 48.55 | 47.58 | 48.31 | 2,311,887 | +0.75(+1.57%) |
May 13, 2022 | 46.88 | 47.57 | 46.69 | 47.57 | 2,792,309 | +1.61(+3.50%) |
May 12, 2022 | 46.01 | 46.25 | 45.02 | 45.96 | 3,253,373 | -0.78(-1.67%) |
May 11, 2022 | 46.46 | 47.29 | 46.45 | 46.74 | 4,453,258 | +1.30(+2.86%) |
May 10, 2022 | 45.53 | 45.90 | 44.46 | 45.44 | 3,156,294 | +0.55(+1.23%) |
May 09, 2022 | 46.00 | 46.21 | 44.78 | 44.89 | 4,323,175 | -2.89(-6.05%) |
May 06, 2022 | 47.88 | 48.06 | 47.33 | 47.78 | 3,121,454 | +1.11(+2.38%) |
May 05, 2022 | 47.07 | 47.11 | 45.75 | 46.67 | 5,820,277 | -0.24(-0.51%) |
May 04, 2022 | 46.50 | 46.93 | 45.75 | 46.91 | 3,753,313 | +1.18(+2.59%) |
May 03, 2022 | 44.82 | 45.91 | 44.81 | 45.73 | 2,907,587 | +1.23(+2.76%) |
May 02, 2022 | 43.73 | 44.60 | 43.54 | 44.50 | 2,842,266 | +1.19(+2.75%) |
Apr 29, 2022 | 44.16 | 44.64 | 43.31 | 43.31 | 4,724,584 | -0.84(-1.91%) |
Apr 28, 2022 | 43.77 | 44.32 | 43.18 | 44.15 | 2,448,418 | +1.29(+3.01%) |
Apr 27, 2022 | 42.19 | 43.19 | 41.85 | 42.86 | 7,870,124 | +0.53(+1.26%) |
Apr 26, 2022 | 42.12 | 42.93 | 41.98 | 42.33 | 6,458,669 | -0.59(-1.37%) |
Apr 25, 2022 | 42.76 | 42.95 | 41.66 | 42.92 | 3,742,575 | -0.74(-1.69%) |
Apr 22, 2022 | 44.16 | 44.48 | 43.54 | 43.65 | 2,279,823 | -0.91(-2.04%) |
Apr 21, 2022 | 45.87 | 45.93 | 44.56 | 44.56 | 2,344,729 | -0.70(-1.55%) |
Apr 20, 2022 | 45.17 | 45.65 | 45.10 | 45.26 | 4,606,408 | -0.25(-0.55%) |
Apr 19, 2022 | 45.73 | 45.97 | 45.40 | 45.51 | 2,533,100 | +0.01(+0.02%) |
Apr 18, 2022 | 45.21 | 45.72 | 45.02 | 45.50 | 2,093,239 | +0.25(+0.55%) |
Apr 14, 2022 | 44.88 | 45.33 | 44.63 | 45.25 | 2,519,052 | -0.12(-0.27%) |
Apr 13, 2022 | 45.18 | 45.50 | 45.08 | 45.38 | 2,675,436 | +1.01(+2.28%) |
Apr 12, 2022 | 44.76 | 45.03 | 44.20 | 44.36 | 2,775,077 | -0.48(-1.07%) |
Apr 11, 2022 | 45.46 | 45.56 | 44.80 | 44.84 | 2,286,658 | +0.78(+1.78%) |
Apr 08, 2022 | 43.74 | 44.44 | 43.73 | 44.06 | 2,193,556 | +0.02(+0.04%) |
Apr 07, 2022 | 43.98 | 44.20 | 43.32 | 44.04 | 2,017,805 | +0.04(+0.10%) |
Apr 06, 2022 | 44.23 | 44.54 | 43.72 | 44.00 | 2,829,422 | -0.62(-1.39%) |
Apr 05, 2022 | 45.08 | 45.35 | 44.40 | 44.62 | 3,355,175 | -1.54(-3.33%) |
Apr 04, 2022 | 45.84 | 46.34 | 45.56 | 46.16 | 5,217,381 | -0.25(-0.54%) |
Apr 01, 2022 | 45.73 | 46.41 | 45.64 | 46.41 | 3,346,017 | +1.48(+3.28%) |
Mar 31, 2022 | 45.67 | 45.80 | 44.92 | 44.93 | 2,516,326 | -1.48(-3.20%) |
Mar 30, 2022 | 46.39 | 46.80 | 46.25 | 46.42 | 2,124,045 | +0.45(+0.99%) |
Mar 29, 2022 | 45.58 | 45.97 | 44.88 | 45.97 | 3,599,446 | +0.36(+0.78%) |
Mar 28, 2022 | 46.53 | 46.53 | 45.45 | 45.61 | 2,201,783 | -1.05(-2.25%) |
Mar 25, 2022 | 45.92 | 46.74 | 45.86 | 46.66 | 2,435,398 | +0.79(+1.73%) |
Mar 24, 2022 | 46.02 | 46.26 | 45.63 | 45.87 | 2,311,314 | +0.51(+1.12%) |
Mar 23, 2022 | 44.88 | 45.47 | 44.68 | 45.36 | 3,213,148 | +0.22(+0.49%) |
Mar 22, 2022 | 45.16 | 45.34 | 44.77 | 45.14 | 2,981,808 | +0.40(+0.89%) |
Mar 21, 2022 | 44.55 | 44.94 | 44.47 | 44.74 | 3,131,833 | +0.44(+1.00%) |
Mar 18, 2022 | 43.97 | 44.68 | 43.48 | 44.29 | 3,603,498 | -0.21(-0.48%) |
Mar 17, 2022 | 44.42 | 45.00 | 44.28 | 44.51 | 4,331,254 | +0.60(+1.36%) |
Mar 16, 2022 | 43.98 | 44.55 | 43.25 | 43.91 | 3,671,914 | +0.31(+0.70%) |
Mar 15, 2022 | 43.41 | 43.92 | 42.76 | 43.61 | 3,821,973 | -0.18(-0.42%) |
Mar 14, 2022 | 44.14 | 44.34 | 43.57 | 43.79 | 2,708,325 | +0.28(+0.64%) |
Mar 11, 2022 | 44.04 | 44.27 | 43.47 | 43.51 | 3,341,860 | -1.00(-2.24%) |
Mar 10, 2022 | 44.06 | 44.66 | 44.51 | 3,561,960 | +0.11(+0.24%) | |
Mar 09, 2022 | 44.27 | 45.24 | 43.83 | 44.40 | 5,340,935 | +0.45(+1.02%) |
Mar 08, 2022 | 43.86 | 44.25 | 42.93 | 43.96 | 10,111,949 | +1.18(+2.77%) |
Mar 07, 2022 | 42.83 | 43.36 | 42.35 | 42.77 | 6,109,281 | -0.34(-0.79%) |
Mar 04, 2022 | 43.41 | 43.58 | 42.49 | 43.12 | 4,277,594 | -1.52(-3.40%) |
Mar 03, 2022 | 46.09 | 46.36 | 44.57 | 44.63 | 4,180,598 | -2.06(-4.41%) |
Mar 02, 2022 | 45.77 | 46.93 | 45.66 | 46.69 | 6,070,582 | +3.50(+8.10%) |