Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.90 | 48.56 | 46.27 | 46.63 | 4,465,809 | -0.64(-1.36%) |
May 27, 2022 | 47.46 | 47.55 | 46.65 | 47.27 | 4,513,683 | +0.38(+0.80%) |
May 26, 2022 | 47.75 | 48.24 | 46.76 | 46.89 | 2,454,997 | -1.03(-2.15%) |
May 25, 2022 | 47.35 | 48.17 | 47.23 | 47.93 | 2,217,869 | -0.20(-0.42%) |
May 24, 2022 | 47.26 | 48.51 | 46.82 | 48.13 | 2,562,971 | +1.12(+2.38%) |
May 23, 2022 | 48.09 | 48.18 | 46.27 | 47.01 | 1,971,427 | -0.09(-0.19%) |
May 20, 2022 | 47.44 | 47.47 | 46.10 | 47.09 | 2,580,670 | -0.18(-0.39%) |
May 19, 2022 | 45.56 | 47.96 | 45.49 | 47.28 | 5,103,660 | +2.77(+6.23%) |
May 18, 2022 | 45.47 | 45.64 | 44.47 | 44.51 | 1,946,544 | -1.05(-2.30%) |
May 17, 2022 | 45.77 | 45.96 | 45.12 | 45.56 | 1,863,843 | +0.39(+0.87%) |
May 16, 2022 | 44.21 | 45.39 | 43.95 | 45.16 | 2,483,950 | +0.88(+1.99%) |
May 13, 2022 | 43.82 | 44.88 | 43.51 | 44.28 | 2,909,141 | +0.03(+0.06%) |
May 12, 2022 | 45.59 | 46.07 | 43.34 | 44.25 | 4,066,455 | -2.12(-4.56%) |
May 11, 2022 | 47.70 | 48.39 | 46.23 | 46.37 | 3,745,773 | -0.38(-0.82%) |
May 10, 2022 | 47.84 | 48.51 | 46.11 | 46.75 | 5,328,723 | -0.51(-1.07%) |
May 09, 2022 | 48.92 | 49.33 | 47.16 | 47.26 | 4,271,064 | -2.91(-5.80%) |
May 06, 2022 | 50.36 | 50.83 | 49.63 | 50.17 | 2,072,877 | -0.62(-1.22%) |
May 05, 2022 | 52.45 | 52.68 | 50.24 | 50.79 | 2,585,146 | -1.33(-2.55%) |
May 04, 2022 | 50.43 | 52.29 | 50.16 | 52.12 | 3,302,050 | +1.54(+3.04%) |
May 03, 2022 | 50.43 | 51.26 | 49.86 | 50.58 | 2,416,946 | +0.29(+0.57%) |
May 02, 2022 | 49.30 | 50.39 | 48.44 | 50.29 | 3,207,134 | -0.62(-1.22%) |
Apr 29, 2022 | 50.60 | 53.15 | 50.15 | 50.92 | 5,241,176 | +2.08(+4.26%) |
Apr 28, 2022 | 48.33 | 48.98 | 47.92 | 48.83 | 2,946,359 | +0.60(+1.25%) |
Apr 27, 2022 | 48.97 | 49.32 | 48.14 | 48.23 | 2,700,089 | -0.74(-1.52%) |
Apr 26, 2022 | 50.58 | 50.70 | 48.82 | 48.97 | 3,032,813 | -1.28(-2.54%) |
Apr 25, 2022 | 50.24 | 51.54 | 49.21 | 50.25 | 4,601,188 | -1.86(-3.57%) |
Apr 22, 2022 | 52.73 | 53.37 | 51.71 | 52.11 | 3,583,065 | -1.89(-3.50%) |
Apr 21, 2022 | 56.51 | 56.51 | 53.57 | 54.00 | 3,662,107 | -2.74(-4.82%) |
Apr 20, 2022 | 55.97 | 56.89 | 55.69 | 56.74 | 2,082,074 | +0.63(+1.12%) |
Apr 19, 2022 | 56.98 | 57.79 | 55.61 | 56.11 | 2,777,630 | -1.38(-2.40%) |
Apr 18, 2022 | 57.98 | 58.71 | 57.48 | 57.49 | 3,137,444 | -0.04(-0.08%) |
Apr 14, 2022 | 57.08 | 57.75 | 56.59 | 57.53 | 2,470,064 | +0.10(+0.18%) |
Apr 13, 2022 | 57.27 | 57.89 | 56.75 | 57.43 | 3,278,404 | +0.65(+1.14%) |
Apr 12, 2022 | 56.56 | 57.96 | 56.19 | 56.78 | 4,304,673 | +0.98(+1.75%) |
Apr 11, 2022 | 57.48 | 57.85 | 55.49 | 55.80 | 3,338,997 | -1.15(-2.01%) |
Apr 08, 2022 | 55.51 | 57.01 | 55.36 | 56.95 | 3,436,660 | +1.88(+3.41%) |
Apr 07, 2022 | 55.01 | 55.54 | 54.74 | 55.07 | 2,358,215 | +0.18(+0.33%) |
Apr 06, 2022 | 55.01 | 55.79 | 54.04 | 54.89 | 2,868,287 | +0.02(+0.03%) |
Apr 05, 2022 | 55.77 | 57.02 | 54.72 | 54.87 | 4,614,885 | -0.57(-1.03%) |
Apr 04, 2022 | 55.74 | 56.20 | 54.74 | 55.44 | 3,654,318 | +0.10(+0.19%) |
Apr 01, 2022 | 53.10 | 55.44 | 53.10 | 55.33 | 2,962,169 | +1.78(+3.33%) |
Mar 31, 2022 | 53.98 | 54.64 | 53.51 | 53.55 | 2,739,713 | -0.44(-0.81%) |
Mar 30, 2022 | 53.34 | 54.15 | 53.34 | 53.98 | 2,160,516 | +0.95(+1.80%) |
Mar 29, 2022 | 51.53 | 53.09 | 50.98 | 53.03 | 3,850,308 | +0.23(+0.43%) |
Mar 28, 2022 | 53.35 | 53.35 | 52.37 | 52.80 | 3,191,523 | -1.45(-2.68%) |
Mar 25, 2022 | 54.15 | 54.27 | 53.31 | 54.26 | 2,598,794 | -0.12(-0.23%) |
Mar 24, 2022 | 55.29 | 55.72 | 54.02 | 54.38 | 4,104,810 | -0.39(-0.72%) |
Mar 23, 2022 | 54.35 | 54.83 | 53.14 | 54.77 | 3,771,724 | +1.17(+2.19%) |
Mar 22, 2022 | 54.50 | 54.62 | 53.37 | 53.60 | 3,017,961 | -1.02(-1.87%) |
Mar 21, 2022 | 53.08 | 55.07 | 52.97 | 54.62 | 3,675,037 | +1.84(+3.50%) |
Mar 18, 2022 | 52.74 | 53.49 | 52.41 | 52.78 | 7,270,802 | -0.66(-1.24%) |
Mar 17, 2022 | 52.96 | 54.28 | 52.49 | 53.44 | 3,532,294 | +1.28(+2.45%) |
Mar 16, 2022 | 51.74 | 52.26 | 50.64 | 52.17 | 3,442,594 | -0.04(-0.08%) |
Mar 15, 2022 | 50.43 | 52.56 | 50.14 | 52.21 | 3,790,222 | +0.19(+0.37%) |
Mar 14, 2022 | 52.16 | 53.28 | 51.48 | 52.02 | 5,102,079 | -1.67(-3.11%) |
Mar 11, 2022 | 52.63 | 54.14 | 52.37 | 53.69 | 4,879,556 | -0.59(-1.08%) |
Mar 10, 2022 | 54.01 | 55.42 | 53.17 | 54.27 | 8,298,775 | +0.48(+0.89%) |
Mar 09, 2022 | 50.71 | 54.38 | 50.22 | 53.79 | 8,391,230 | +0.50(+0.94%) |
Mar 08, 2022 | 51.71 | 55.43 | 51.55 | 53.29 | 12,724,448 | +2.35(+4.62%) |
Mar 07, 2022 | 49.70 | 51.78 | 48.97 | 50.94 | 8,418,849 | +1.55(+3.13%) |
Mar 04, 2022 | 46.26 | 49.56 | 46.10 | 49.39 | 6,405,678 | +4.03(+8.89%) |
Mar 03, 2022 | 45.16 | 45.73 | 44.70 | 45.36 | 3,641,553 | +0.14(+0.30%) |
Mar 02, 2022 | 44.70 | 45.87 | 43.99 | 45.23 | 4,634,787 | -0.18(-0.40%) |