Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.76 | 46.43 | 45.25 | 46.01 | 3,699,422 | +0.04(+0.08%) |
May 27, 2022 | 45.66 | 46.00 | 45.55 | 45.97 | 2,037,111 | +0.20(+0.43%) |
May 26, 2022 | 46.19 | 46.53 | 45.77 | 45.77 | 1,834,303 | -0.50(-1.08%) |
May 25, 2022 | 46.36 | 46.62 | 46.03 | 46.27 | 1,866,534 | -0.17(-0.37%) |
May 24, 2022 | 45.83 | 46.48 | 45.67 | 46.44 | 1,529,631 | +0.62(+1.36%) |
May 23, 2022 | 46.11 | 46.32 | 45.59 | 45.82 | 1,488,292 | +0.20(+0.44%) |
May 20, 2022 | 45.43 | 45.79 | 44.49 | 45.62 | 2,253,517 | +0.43(+0.94%) |
May 19, 2022 | 45.19 | 45.63 | 43.98 | 45.19 | 2,880,182 | -0.40(-0.87%) |
May 18, 2022 | 49.68 | 49.68 | 45.40 | 45.59 | 3,221,854 | -4.38(-8.76%) |
May 17, 2022 | 50.29 | 50.48 | 49.22 | 49.97 | 1,550,723 | -0.48(-0.96%) |
May 16, 2022 | 50.39 | 50.53 | 49.87 | 50.45 | 1,166,705 | +0.15(+0.30%) |
May 13, 2022 | 49.51 | 50.34 | 49.15 | 50.30 | 1,486,136 | +0.84(+1.70%) |
May 12, 2022 | 49.53 | 50.09 | 48.95 | 49.46 | 1,620,259 | +0.11(+0.23%) |
May 11, 2022 | 49.34 | 49.59 | 48.94 | 49.34 | 1,448,456 | +0.08(+0.15%) |
May 10, 2022 | 49.70 | 50.16 | 49.03 | 49.27 | 1,536,416 | -0.41(-0.82%) |
May 09, 2022 | 48.97 | 49.94 | 48.77 | 49.67 | 1,991,019 | +0.51(+1.04%) |
May 06, 2022 | 48.47 | 49.44 | 48.47 | 49.16 | 1,619,045 | +0.42(+0.85%) |
May 05, 2022 | 49.28 | 49.64 | 48.52 | 48.75 | 1,952,546 | -0.64(-1.30%) |
May 04, 2022 | 48.82 | 49.47 | 48.61 | 49.39 | 1,850,432 | +0.56(+1.14%) |
May 03, 2022 | 49.06 | 49.50 | 48.55 | 48.83 | 1,826,350 | -0.15(-0.31%) |
May 02, 2022 | 49.97 | 50.10 | 48.41 | 48.98 | 2,119,540 | -0.54(-1.09%) |
Apr 29, 2022 | 50.55 | 50.61 | 49.44 | 49.52 | 3,223,048 | -1.08(-2.13%) |
Apr 28, 2022 | 49.98 | 50.61 | 49.71 | 50.60 | 1,582,836 | +0.64(+1.29%) |
Apr 27, 2022 | 49.68 | 50.48 | 49.51 | 49.96 | 1,884,717 | +0.46(+0.94%) |
Apr 26, 2022 | 50.55 | 50.85 | 49.48 | 49.49 | 2,150,986 | -1.13(-2.24%) |
Apr 25, 2022 | 50.64 | 50.84 | 49.54 | 50.63 | 1,947,050 | -0.02(-0.04%) |
Apr 22, 2022 | 51.75 | 51.90 | 50.59 | 50.65 | 2,000,700 | -1.16(-2.24%) |
Apr 21, 2022 | 51.49 | 52.09 | 51.41 | 51.81 | 2,820,619 | +0.12(+0.24%) |
Apr 20, 2022 | 50.85 | 51.71 | 50.85 | 51.69 | 1,902,987 | +0.90(+1.77%) |
Apr 19, 2022 | 50.16 | 50.95 | 50.04 | 50.79 | 1,341,155 | +0.67(+1.34%) |
Apr 18, 2022 | 50.42 | 50.70 | 49.90 | 50.12 | 972,776 | -0.39(-0.77%) |
Apr 14, 2022 | 50.65 | 50.89 | 50.31 | 50.50 | 1,248,714 | -0.05(-0.09%) |
Apr 13, 2022 | 50.41 | 50.64 | 50.18 | 50.55 | 1,014,746 | +0.14(+0.28%) |
Apr 12, 2022 | 50.13 | 50.71 | 49.90 | 50.41 | 1,606,456 | +0.21(+0.41%) |
Apr 11, 2022 | 50.17 | 50.42 | 49.64 | 50.20 | 1,911,623 | +0.38(+0.76%) |
Apr 08, 2022 | 50.03 | 50.15 | 49.65 | 49.82 | 1,938,979 | +0.07(+0.13%) |
Apr 07, 2022 | 49.38 | 49.96 | 49.33 | 49.76 | 1,858,989 | +0.14(+0.28%) |
Apr 06, 2022 | 49.18 | 49.68 | 48.98 | 49.62 | 1,945,799 | +0.45(+0.92%) |
Apr 05, 2022 | 48.46 | 49.48 | 48.46 | 49.17 | 2,343,605 | +0.54(+1.10%) |
Apr 04, 2022 | 49.12 | 49.14 | 48.20 | 48.63 | 1,561,641 | -0.68(-1.37%) |
Apr 01, 2022 | 48.35 | 49.33 | 48.35 | 49.31 | 2,061,796 | +0.83(+1.71%) |
Mar 31, 2022 | 48.44 | 48.80 | 48.07 | 48.48 | 1,993,911 | +0.04(+0.08%) |
Mar 30, 2022 | 47.66 | 48.44 | 47.61 | 48.44 | 1,448,024 | +0.73(+1.54%) |
Mar 29, 2022 | 47.66 | 47.88 | 47.27 | 47.71 | 1,936,216 | +0.30(+0.63%) |
Mar 28, 2022 | 47.69 | 47.85 | 47.22 | 47.41 | 1,977,725 | -0.28(-0.59%) |
Mar 25, 2022 | 47.47 | 47.92 | 47.42 | 47.69 | 1,847,818 | +0.41(+0.88%) |
Mar 24, 2022 | 46.93 | 47.43 | 46.82 | 47.27 | 1,035,539 | +0.31(+0.66%) |
Mar 23, 2022 | 47.15 | 47.45 | 46.73 | 46.96 | 1,474,123 | +0.19(+0.40%) |
Mar 22, 2022 | 46.96 | 47.05 | 46.28 | 46.78 | 1,381,989 | -0.02(-0.04%) |
Mar 21, 2022 | 46.56 | 47.17 | 46.55 | 46.80 | 1,309,803 | +0.46(+0.99%) |
Mar 18, 2022 | 46.83 | 46.86 | 46.01 | 46.33 | 2,921,726 | -0.41(-0.89%) |
Mar 17, 2022 | 46.55 | 46.95 | 46.17 | 46.75 | 1,167,329 | +0.31(+0.67%) |
Mar 16, 2022 | 46.10 | 46.45 | 45.60 | 46.44 | 1,880,387 | +0.17(+0.37%) |
Mar 15, 2022 | 46.06 | 46.39 | 45.36 | 46.27 | 3,218,018 | -0.80(-1.70%) |
Mar 14, 2022 | 47.68 | 47.72 | 46.73 | 47.07 | 1,558,459 | -0.41(-0.87%) |
Mar 11, 2022 | 47.48 | 48.05 | 47.34 | 47.48 | 1,700,787 | +0.00(+0.00%) |
Mar 10, 2022 | 47.14 | 46.88 | 47.48 | 2,210,763 | +0.54(+1.14%) | |
Mar 09, 2022 | 47.75 | 47.85 | 46.90 | 46.95 | 1,974,664 | -0.35(-0.74%) |
Mar 08, 2022 | 48.90 | 49.26 | 47.21 | 47.29 | 2,483,132 | -1.81(-3.68%) |
Mar 07, 2022 | 48.23 | 50.03 | 48.23 | 49.10 | 2,965,391 | +0.44(+0.91%) |
Mar 04, 2022 | 47.60 | 48.85 | 47.10 | 48.66 | 3,410,493 | +0.24(+0.49%) |
Mar 03, 2022 | 47.58 | 48.65 | 47.26 | 48.42 | 4,017,549 | +0.94(+1.98%) |
Mar 02, 2022 | 46.42 | 48.01 | 46.26 | 47.48 | 4,223,183 | +0.88(+1.90%) |