Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.19 | 47.32 | 46.94 | 46.97 | 2,824,949 | +0.02(+0.04%) |
May 27, 2022 | 46.70 | 46.96 | 46.63 | 46.95 | 3,602,446 | +0.58(+1.24%) |
May 26, 2022 | 45.82 | 46.47 | 45.81 | 46.37 | 2,931,387 | +0.59(+1.28%) |
May 25, 2022 | 45.46 | 45.97 | 45.37 | 45.79 | 2,558,793 | +0.05(+0.10%) |
May 24, 2022 | 45.70 | 45.81 | 45.35 | 45.74 | 3,015,540 | -0.28(-0.62%) |
May 23, 2022 | 45.79 | 46.12 | 45.65 | 46.02 | 3,612,514 | +0.64(+1.42%) |
May 20, 2022 | 45.64 | 45.69 | 44.77 | 45.38 | 3,760,357 | +0.27(+0.61%) |
May 19, 2022 | 44.59 | 45.35 | 44.52 | 45.11 | 6,380,850 | +0.51(+1.15%) |
May 18, 2022 | 45.34 | 45.39 | 44.51 | 44.59 | 2,670,138 | -1.08(-2.36%) |
May 17, 2022 | 45.60 | 45.68 | 45.32 | 45.67 | 3,328,140 | +0.90(+2.01%) |
May 16, 2022 | 44.57 | 44.98 | 44.41 | 44.77 | 3,235,923 | +0.04(+0.08%) |
May 13, 2022 | 44.09 | 44.76 | 44.09 | 44.74 | 2,495,055 | +1.20(+2.76%) |
May 12, 2022 | 43.39 | 43.92 | 43.14 | 43.53 | 3,631,959 | -0.16(-0.37%) |
May 11, 2022 | 44.13 | 44.65 | 43.66 | 43.70 | 7,722,108 | -0.26(-0.60%) |
May 10, 2022 | 44.42 | 44.48 | 43.62 | 43.96 | 5,613,869 | +0.25(+0.56%) |
May 09, 2022 | 44.28 | 44.38 | 43.63 | 43.71 | 5,046,899 | -1.37(-3.04%) |
May 06, 2022 | 45.24 | 45.38 | 44.81 | 45.09 | 5,540,870 | -0.50(-1.10%) |
May 05, 2022 | 46.39 | 46.44 | 45.22 | 45.59 | 4,511,615 | -1.54(-3.27%) |
May 04, 2022 | 46.30 | 47.24 | 45.83 | 47.13 | 6,758,709 | +0.75(+1.61%) |
May 03, 2022 | 46.34 | 46.52 | 46.19 | 46.38 | 3,820,334 | +0.37(+0.80%) |
May 02, 2022 | 46.00 | 46.19 | 45.48 | 46.01 | 4,808,116 | -0.12(-0.27%) |
Apr 29, 2022 | 46.86 | 47.13 | 46.10 | 46.14 | 3,611,373 | -0.41(-0.87%) |
Apr 28, 2022 | 46.16 | 46.62 | 45.75 | 46.54 | 3,717,481 | +0.70(+1.53%) |
Apr 27, 2022 | 45.78 | 46.11 | 45.56 | 45.84 | 5,877,306 | +0.30(+0.66%) |
Apr 26, 2022 | 46.40 | 46.42 | 45.54 | 45.54 | 4,149,386 | -1.20(-2.57%) |
Apr 25, 2022 | 46.44 | 46.80 | 46.12 | 46.74 | 3,705,501 | -0.29(-0.62%) |
Apr 22, 2022 | 47.66 | 47.74 | 46.99 | 47.04 | 4,319,315 | -0.73(-1.53%) |
Apr 21, 2022 | 48.77 | 48.81 | 47.67 | 47.76 | 2,267,779 | -0.66(-1.37%) |
Apr 20, 2022 | 48.56 | 48.58 | 48.30 | 48.43 | 1,899,073 | +0.16(+0.33%) |
Apr 19, 2022 | 47.91 | 48.27 | 47.83 | 48.27 | 4,118,365 | +0.06(+0.12%) |
Apr 18, 2022 | 48.25 | 48.50 | 48.11 | 48.21 | 2,365,063 | -0.22(-0.45%) |
Apr 14, 2022 | 48.75 | 48.79 | 48.40 | 48.43 | 3,651,401 | -0.32(-0.66%) |
Apr 13, 2022 | 48.25 | 48.79 | 48.25 | 48.75 | 2,238,784 | +0.61(+1.26%) |
Apr 12, 2022 | 48.66 | 48.74 | 48.11 | 48.14 | 6,148,711 | -0.37(-0.76%) |
Apr 11, 2022 | 48.79 | 48.87 | 48.45 | 48.51 | 2,651,761 | -0.52(-1.06%) |
Apr 08, 2022 | 48.90 | 49.21 | 48.81 | 49.03 | 1,308,683 | +0.04(+0.08%) |
Apr 07, 2022 | 48.95 | 49.14 | 48.61 | 48.99 | 3,407,540 | -0.01(-0.02%) |
Apr 06, 2022 | 49.15 | 49.28 | 48.77 | 49.00 | 1,759,705 | -0.62(-1.26%) |
Apr 05, 2022 | 50.13 | 50.21 | 49.51 | 49.63 | 2,388,558 | -0.70(-1.39%) |
Apr 04, 2022 | 50.11 | 50.36 | 50.02 | 50.33 | 3,062,109 | +0.40(+0.80%) |
Apr 01, 2022 | 49.86 | 49.99 | 49.61 | 49.93 | 2,359,040 | +0.48(+0.98%) |
Mar 31, 2022 | 49.85 | 50.02 | 49.39 | 49.45 | 3,443,131 | -0.77(-1.53%) |
Mar 30, 2022 | 50.28 | 50.47 | 50.05 | 50.21 | 2,102,673 | -0.18(-0.36%) |
Mar 29, 2022 | 50.43 | 50.50 | 50.02 | 50.39 | 1,949,116 | +0.94(+1.89%) |
Mar 28, 2022 | 49.30 | 49.46 | 49.06 | 49.46 | 4,752,220 | -0.07(-0.13%) |
Mar 25, 2022 | 49.40 | 49.52 | 49.16 | 49.52 | 2,049,495 | -0.04(-0.08%) |
Mar 24, 2022 | 49.34 | 49.58 | 49.21 | 49.56 | 4,002,832 | +0.32(+0.65%) |
Mar 23, 2022 | 49.24 | 49.59 | 49.18 | 49.24 | 2,057,063 | -0.52(-1.05%) |
Mar 22, 2022 | 49.57 | 49.82 | 49.57 | 49.76 | 1,419,690 | +0.58(+1.17%) |
Mar 21, 2022 | 49.30 | 49.37 | 48.91 | 49.18 | 3,327,198 | -0.38(-0.76%) |
Mar 18, 2022 | 48.60 | 49.63 | 48.57 | 49.56 | 3,338,037 | +0.54(+1.10%) |
Mar 17, 2022 | 48.44 | 49.08 | 48.41 | 49.02 | 2,919,005 | +0.29(+0.60%) |
Mar 16, 2022 | 47.80 | 48.78 | 47.54 | 48.73 | 3,527,097 | +2.11(+4.53%) |
Mar 15, 2022 | 46.18 | 46.67 | 45.99 | 46.62 | 6,150,748 | +0.41(+0.88%) |
Mar 14, 2022 | 46.66 | 46.86 | 46.12 | 46.21 | 3,680,970 | -0.11(-0.25%) |
Mar 11, 2022 | 47.27 | 47.34 | 46.30 | 46.33 | 3,276,026 | -0.61(-1.31%) |
Mar 10, 2022 | 46.90 | 47.21 | 46.67 | 46.94 | 3,489,957 | -0.66(-1.39%) |
Mar 09, 2022 | 46.99 | 47.77 | 46.86 | 47.60 | 3,242,973 | +1.65(+3.58%) |
Mar 08, 2022 | 45.96 | 46.69 | 45.46 | 45.96 | 5,529,885 | +0.30(+0.66%) |
Mar 07, 2022 | 46.86 | 46.86 | 45.53 | 45.65 | 4,105,841 | -1.51(-3.21%) |
Mar 04, 2022 | 47.20 | 47.27 | 46.77 | 47.17 | 3,829,510 | -1.15(-2.39%) |
Mar 03, 2022 | 48.95 | 48.97 | 48.19 | 48.32 | 2,764,825 | -0.80(-1.64%) |
Mar 02, 2022 | 48.82 | 49.23 | 48.65 | 49.13 | 2,257,734 | +0.52(+1.07%) |