Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.34 | 49.71 | 48.34 | 49.28 | 1,606,418 | -0.62(-1.23%) |
May 27, 2022 | 49.12 | 49.93 | 48.82 | 49.90 | 1,647,157 | +1.04(+2.14%) |
May 26, 2022 | 47.20 | 49.31 | 47.20 | 48.86 | 2,567,600 | +1.89(+4.03%) |
May 25, 2022 | 43.72 | 47.29 | 43.62 | 46.96 | 4,576,664 | +3.47(+7.97%) |
May 24, 2022 | 45.28 | 45.45 | 43.06 | 43.49 | 3,128,860 | -2.14(-4.69%) |
May 23, 2022 | 46.86 | 47.07 | 45.21 | 45.63 | 1,748,103 | -0.93(-1.99%) |
May 20, 2022 | 46.45 | 46.58 | 44.83 | 46.56 | 977,387 | +0.85(+1.86%) |
May 19, 2022 | 45.17 | 46.80 | 44.93 | 45.71 | 1,318,453 | +0.41(+0.91%) |
May 18, 2022 | 46.73 | 46.73 | 45.01 | 45.30 | 1,487,712 | -2.47(-5.17%) |
May 17, 2022 | 47.25 | 47.90 | 45.99 | 47.77 | 1,223,321 | +1.58(+3.42%) |
May 16, 2022 | 46.50 | 46.68 | 44.60 | 46.19 | 1,240,972 | -0.37(-0.80%) |
May 13, 2022 | 45.43 | 47.03 | 45.22 | 46.56 | 1,853,108 | +1.72(+3.83%) |
May 12, 2022 | 42.92 | 45.65 | 42.73 | 44.84 | 1,758,328 | +1.73(+4.01%) |
May 11, 2022 | 44.68 | 45.15 | 42.82 | 43.11 | 1,932,139 | -1.90(-4.23%) |
May 10, 2022 | 46.87 | 47.16 | 44.48 | 45.02 | 1,187,239 | -1.13(-2.45%) |
May 09, 2022 | 45.71 | 47.57 | 45.23 | 46.15 | 1,352,006 | -0.40(-0.86%) |
May 06, 2022 | 46.08 | 47.16 | 44.69 | 46.55 | 1,434,831 | -0.23(-0.50%) |
May 05, 2022 | 48.18 | 48.78 | 46.10 | 46.78 | 1,403,050 | -2.55(-5.17%) |
May 04, 2022 | 47.06 | 49.54 | 46.16 | 49.33 | 1,368,877 | +2.45(+5.23%) |
May 03, 2022 | 46.20 | 47.14 | 45.68 | 46.88 | 1,124,939 | +1.01(+2.19%) |
May 02, 2022 | 45.15 | 45.98 | 44.34 | 45.88 | 1,246,461 | +0.60(+1.32%) |
Apr 29, 2022 | 46.24 | 46.93 | 45.11 | 45.28 | 1,349,908 | -1.25(-2.69%) |
Apr 28, 2022 | 45.69 | 46.95 | 44.22 | 46.53 | 1,443,067 | +1.89(+4.24%) |
Apr 27, 2022 | 45.29 | 45.76 | 44.15 | 44.64 | 1,410,997 | -0.83(-1.83%) |
Apr 26, 2022 | 46.32 | 47.13 | 45.45 | 45.47 | 1,569,642 | -1.37(-2.92%) |
Apr 25, 2022 | 44.28 | 46.96 | 43.84 | 46.83 | 2,294,132 | +2.30(+5.18%) |
Apr 22, 2022 | 45.31 | 45.40 | 44.34 | 44.53 | 2,095,269 | -1.07(-2.36%) |
Apr 21, 2022 | 47.15 | 47.33 | 45.34 | 45.60 | 1,375,490 | -0.71(-1.54%) |
Apr 20, 2022 | 46.63 | 47.61 | 45.96 | 46.32 | 1,547,641 | +0.22(+0.49%) |
Apr 19, 2022 | 44.62 | 46.51 | 44.59 | 46.09 | 1,539,839 | +1.69(+3.80%) |
Apr 18, 2022 | 44.70 | 45.55 | 44.14 | 44.40 | 1,290,657 | -0.69(-1.54%) |
Apr 14, 2022 | 46.08 | 46.80 | 44.88 | 45.10 | 1,353,681 | -0.94(-2.04%) |
Apr 13, 2022 | 45.14 | 46.50 | 45.04 | 46.03 | 1,423,321 | +0.94(+2.08%) |
Apr 12, 2022 | 46.53 | 47.54 | 44.80 | 45.10 | 3,023,249 | -0.46(-1.01%) |
Apr 11, 2022 | 44.37 | 45.97 | 44.29 | 45.55 | 2,343,833 | +0.83(+1.86%) |
Apr 08, 2022 | 44.29 | 46.34 | 44.29 | 44.72 | 1,982,289 | +0.09(+0.20%) |
Apr 07, 2022 | 45.02 | 45.63 | 43.79 | 44.64 | 2,426,149 | -0.38(-0.85%) |
Apr 06, 2022 | 45.39 | 45.61 | 44.31 | 45.02 | 3,350,517 | -1.09(-2.36%) |
Apr 05, 2022 | 47.58 | 47.93 | 45.98 | 46.11 | 3,141,107 | -1.16(-2.45%) |
Apr 04, 2022 | 46.79 | 47.47 | 46.37 | 47.26 | 1,785,657 | +0.71(+1.52%) |
Apr 01, 2022 | 46.25 | 46.57 | 45.75 | 46.55 | 1,524,990 | +0.84(+1.83%) |
Mar 31, 2022 | 47.51 | 47.95 | 45.71 | 45.72 | 2,694,381 | -2.36(-4.91%) |
Mar 30, 2022 | 49.35 | 49.35 | 47.62 | 48.08 | 1,589,810 | -1.31(-2.66%) |
Mar 29, 2022 | 47.89 | 49.40 | 47.85 | 49.39 | 1,760,675 | +2.08(+4.40%) |
Mar 28, 2022 | 47.73 | 47.87 | 46.75 | 47.31 | 1,879,195 | -0.44(-0.92%) |
Mar 25, 2022 | 48.31 | 48.57 | 46.82 | 47.75 | 1,992,522 | -0.39(-0.81%) |
Mar 24, 2022 | 48.11 | 48.27 | 47.03 | 48.14 | 3,257,929 | -0.01(-0.02%) |
Mar 23, 2022 | 49.47 | 49.47 | 48.15 | 48.15 | 2,437,183 | -1.70(-3.41%) |
Mar 22, 2022 | 49.98 | 50.48 | 48.59 | 49.85 | 2,054,296 | +0.34(+0.69%) |
Mar 21, 2022 | 51.57 | 51.57 | 48.82 | 49.51 | 1,835,439 | -2.43(-4.68%) |
Mar 18, 2022 | 50.05 | 52.15 | 49.90 | 51.94 | 2,423,596 | +1.34(+2.65%) |
Mar 17, 2022 | 49.68 | 50.72 | 49.02 | 50.60 | 1,374,960 | +0.93(+1.88%) |
Mar 16, 2022 | 49.51 | 50.88 | 47.52 | 49.67 | 1,738,056 | +0.38(+0.77%) |
Mar 15, 2022 | 47.51 | 49.38 | 47.11 | 49.29 | 2,070,867 | +2.10(+4.45%) |
Mar 14, 2022 | 49.45 | 49.45 | 46.31 | 47.19 | 1,484,506 | -2.02(-4.11%) |
Mar 11, 2022 | 50.31 | 50.59 | 49.11 | 49.21 | 1,285,581 | -0.81(-1.61%) |
Mar 10, 2022 | 49.35 | 50.10 | 48.70 | 50.02 | 1,266,501 | -0.16(-0.31%) |
Mar 09, 2022 | 49.00 | 51.24 | 49.00 | 50.17 | 1,488,453 | +2.48(+5.20%) |
Mar 08, 2022 | 47.41 | 49.46 | 46.86 | 47.69 | 1,747,704 | +0.00(+0.00%) |
Mar 07, 2022 | 51.65 | 51.71 | 47.44 | 47.69 | 2,307,391 | -3.97(-7.68%) |
Mar 04, 2022 | 51.87 | 52.13 | 50.76 | 51.66 | 1,897,489 | -0.55(-1.06%) |
Mar 03, 2022 | 53.70 | 53.82 | 51.64 | 52.21 | 981,351 | -1.15(-2.15%) |
Mar 02, 2022 | 52.55 | 53.76 | 52.27 | 53.36 | 1,214,734 | +1.17(+2.24%) |