Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.39 | 48.04 | 47.14 | 47.61 | 6,381,703 | -1.70(-3.45%) |
May 27, 2022 | 49.07 | 49.36 | 48.85 | 49.31 | 4,085,436 | -0.31(-0.63%) |
May 26, 2022 | 49.50 | 49.83 | 49.42 | 49.62 | 2,107,039 | -0.31(-0.63%) |
May 25, 2022 | 49.73 | 50.02 | 49.67 | 49.93 | 2,992,865 | -0.39(-0.78%) |
May 24, 2022 | 49.65 | 50.41 | 49.65 | 50.33 | 3,382,052 | +0.77(+1.55%) |
May 23, 2022 | 49.08 | 49.96 | 49.00 | 49.56 | 3,715,736 | +0.92(+1.89%) |
May 20, 2022 | 48.32 | 48.78 | 48.08 | 48.64 | 2,166,012 | +1.20(+2.53%) |
May 19, 2022 | 47.20 | 47.82 | 47.18 | 47.44 | 2,256,969 | +0.60(+1.28%) |
May 18, 2022 | 47.75 | 47.75 | 46.83 | 46.84 | 1,132,745 | -0.46(-0.96%) |
May 17, 2022 | 47.21 | 47.51 | 47.03 | 47.30 | 1,957,897 | +0.30(+0.65%) |
May 16, 2022 | 46.53 | 47.06 | 46.38 | 46.99 | 1,491,684 | +0.47(+1.02%) |
May 13, 2022 | 46.25 | 46.89 | 46.21 | 46.52 | 2,262,102 | +0.72(+1.58%) |
May 12, 2022 | 45.57 | 45.85 | 45.37 | 45.79 | 3,846,520 | +0.45(+0.99%) |
May 11, 2022 | 46.01 | 46.75 | 45.29 | 45.35 | 2,900,583 | -1.30(-2.78%) |
May 10, 2022 | 46.09 | 46.78 | 46.08 | 46.64 | 4,520,418 | +1.12(+2.45%) |
May 09, 2022 | 45.58 | 46.30 | 45.42 | 45.53 | 2,086,881 | -0.43(-0.93%) |
May 06, 2022 | 45.91 | 48.28 | 45.70 | 45.96 | 3,094,025 | -0.07(-0.16%) |
May 05, 2022 | 46.28 | 46.61 | 45.68 | 46.03 | 2,688,049 | -0.90(-1.92%) |
May 04, 2022 | 45.99 | 46.97 | 45.69 | 46.93 | 2,622,262 | +0.73(+1.58%) |
May 03, 2022 | 46.09 | 46.47 | 45.94 | 46.20 | 3,458,313 | +0.31(+0.68%) |
May 02, 2022 | 45.69 | 46.04 | 45.20 | 45.89 | 2,423,960 | +0.70(+1.55%) |
Apr 29, 2022 | 46.58 | 46.83 | 45.18 | 45.19 | 3,073,306 | -1.87(-3.97%) |
Apr 28, 2022 | 45.77 | 47.27 | 45.54 | 47.06 | 3,505,768 | +0.06(+0.13%) |
Apr 27, 2022 | 46.86 | 47.43 | 46.56 | 47.00 | 2,222,393 | +0.37(+0.80%) |
Apr 26, 2022 | 46.61 | 46.92 | 45.77 | 46.62 | 2,328,963 | -0.54(-1.16%) |
Apr 25, 2022 | 46.80 | 47.20 | 46.59 | 47.17 | 2,178,481 | +0.26(+0.55%) |
Apr 22, 2022 | 47.70 | 47.70 | 46.89 | 46.91 | 1,558,898 | -0.86(-1.79%) |
Apr 21, 2022 | 48.54 | 48.62 | 47.75 | 47.76 | 2,801,842 | -0.54(-1.11%) |
Apr 20, 2022 | 47.61 | 48.33 | 47.49 | 48.30 | 4,775,755 | +0.56(+1.18%) |
Apr 19, 2022 | 47.77 | 48.04 | 47.66 | 47.74 | 1,389,113 | +0.01(+0.02%) |
Apr 18, 2022 | 48.21 | 48.30 | 47.72 | 47.73 | 848,604 | -0.48(-1.00%) |
Apr 14, 2022 | 48.07 | 48.35 | 47.94 | 48.21 | 1,838,253 | -0.82(-1.68%) |
Apr 13, 2022 | 48.80 | 49.04 | 48.50 | 49.04 | 2,080,804 | +0.85(+1.76%) |
Apr 12, 2022 | 48.44 | 48.66 | 47.97 | 48.19 | 3,122,331 | -1.50(-3.03%) |
Apr 11, 2022 | 50.06 | 50.25 | 49.61 | 49.69 | 2,910,181 | +0.61(+1.25%) |
Apr 08, 2022 | 47.86 | 49.40 | 47.83 | 49.08 | 5,171,022 | +1.06(+2.22%) |
Apr 07, 2022 | 46.90 | 48.20 | 46.79 | 48.02 | 6,100,014 | +1.19(+2.55%) |
Apr 06, 2022 | 46.11 | 46.83 | 46.02 | 46.82 | 2,327,375 | +1.07(+2.34%) |
Apr 05, 2022 | 45.17 | 46.09 | 45.16 | 45.75 | 2,903,496 | +0.30(+0.67%) |
Apr 04, 2022 | 44.89 | 45.55 | 44.80 | 45.45 | 2,050,089 | +0.30(+0.67%) |
Apr 01, 2022 | 44.58 | 45.27 | 44.54 | 45.14 | 2,343,674 | +0.74(+1.68%) |
Mar 31, 2022 | 44.74 | 44.94 | 44.37 | 44.40 | 1,968,205 | -0.22(-0.50%) |
Mar 30, 2022 | 44.61 | 45.17 | 44.54 | 44.63 | 2,147,809 | +0.16(+0.35%) |
Mar 29, 2022 | 44.37 | 44.56 | 43.81 | 44.47 | 2,681,852 | -0.35(-0.79%) |
Mar 28, 2022 | 44.53 | 44.86 | 44.44 | 44.82 | 1,572,710 | +0.26(+0.58%) |
Mar 25, 2022 | 44.38 | 44.63 | 44.16 | 44.56 | 2,367,373 | +0.29(+0.66%) |
Mar 24, 2022 | 44.54 | 44.63 | 44.25 | 44.27 | 1,248,579 | -0.35(-0.78%) |
Mar 23, 2022 | 44.55 | 44.76 | 44.44 | 44.62 | 2,863,304 | -0.10(-0.23%) |
Mar 22, 2022 | 44.72 | 45.01 | 44.51 | 44.72 | 1,230,749 | +0.66(+1.49%) |
Mar 21, 2022 | 44.52 | 44.88 | 44.03 | 44.06 | 2,491,722 | -0.99(-2.19%) |
Mar 18, 2022 | 44.65 | 45.13 | 44.58 | 45.05 | 2,368,433 | -0.44(-0.97%) |
Mar 17, 2022 | 44.89 | 45.82 | 44.87 | 45.49 | 1,308,410 | +0.61(+1.35%) |
Mar 16, 2022 | 44.84 | 45.27 | 44.19 | 44.88 | 1,836,965 | +0.06(+0.13%) |
Mar 15, 2022 | 44.53 | 44.86 | 44.08 | 44.82 | 1,905,971 | +1.30(+2.98%) |
Mar 14, 2022 | 43.14 | 44.27 | 43.14 | 43.53 | 3,410,033 | -0.33(-0.75%) |
Mar 11, 2022 | 44.52 | 44.69 | 43.83 | 43.86 | 1,432,653 | -0.60(-1.34%) |
Mar 10, 2022 | 44.06 | 44.45 | 1,418,037 | -0.45(-1.01%) | ||
Mar 09, 2022 | 44.13 | 45.20 | 43.91 | 44.91 | 2,562,384 | +1.49(+3.44%) |
Mar 08, 2022 | 43.33 | 44.05 | 42.72 | 43.41 | 2,693,695 | +1.39(+3.31%) |
Mar 07, 2022 | 42.19 | 42.35 | 41.66 | 42.02 | 4,080,463 | +0.10(+0.23%) |
Mar 04, 2022 | 41.70 | 42.00 | 41.28 | 41.93 | 3,924,600 | -1.47(-3.39%) |
Mar 03, 2022 | 43.66 | 43.93 | 42.99 | 43.40 | 3,863,153 | -0.76(-1.72%) |
Mar 02, 2022 | 43.60 | 44.18 | 43.56 | 44.16 | 2,147,151 | +0.00(+0.00%) |