Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.06 | 45.73 | 44.45 | 44.95 | 4,320,535 | +0.23(+0.52%) |
May 27, 2022 | 43.08 | 44.76 | 43.08 | 44.72 | 3,059,720 | +2.00(+4.68%) |
May 26, 2022 | 41.78 | 43.11 | 41.66 | 42.72 | 1,675,042 | +1.10(+2.64%) |
May 25, 2022 | 41.12 | 41.77 | 40.99 | 41.62 | 1,007,800 | +0.17(+0.41%) |
May 24, 2022 | 41.36 | 41.58 | 40.05 | 41.45 | 1,779,043 | -0.17(-0.40%) |
May 23, 2022 | 42.18 | 42.28 | 41.41 | 41.62 | 1,225,761 | -0.05(-0.13%) |
May 20, 2022 | 41.67 | 41.87 | 40.49 | 41.67 | 2,239,286 | +0.70(+1.71%) |
May 19, 2022 | 40.35 | 41.48 | 39.96 | 40.97 | 3,396,373 | +0.36(+0.89%) |
May 18, 2022 | 42.72 | 42.80 | 40.51 | 40.61 | 2,756,776 | -2.68(-6.19%) |
May 17, 2022 | 43.22 | 43.73 | 42.85 | 43.29 | 2,798,650 | +1.01(+2.39%) |
May 16, 2022 | 42.26 | 42.88 | 41.55 | 42.28 | 2,834,161 | +0.06(+0.15%) |
May 13, 2022 | 40.93 | 42.50 | 40.40 | 42.22 | 3,324,676 | +2.02(+5.02%) |
May 12, 2022 | 41.09 | 41.09 | 39.05 | 40.20 | 4,265,418 | -1.24(-2.99%) |
May 11, 2022 | 41.59 | 42.74 | 41.27 | 41.44 | 2,724,775 | -0.29(-0.70%) |
May 10, 2022 | 41.89 | 42.40 | 40.97 | 41.74 | 3,844,793 | +0.75(+1.84%) |
May 09, 2022 | 42.08 | 42.57 | 40.91 | 40.98 | 3,215,738 | -1.88(-4.40%) |
May 06, 2022 | 43.19 | 43.30 | 42.32 | 42.87 | 2,736,734 | -0.68(-1.56%) |
May 05, 2022 | 45.42 | 45.58 | 43.28 | 43.55 | 2,521,235 | -2.39(-5.20%) |
May 04, 2022 | 44.72 | 45.97 | 44.18 | 45.94 | 2,594,373 | +1.20(+2.69%) |
May 03, 2022 | 44.66 | 45.13 | 44.29 | 44.74 | 1,497,859 | +0.31(+0.70%) |
May 02, 2022 | 44.04 | 44.49 | 43.47 | 44.43 | 2,075,551 | +0.30(+0.68%) |
Apr 29, 2022 | 45.54 | 45.89 | 43.95 | 44.12 | 1,559,528 | -1.58(-3.45%) |
Apr 28, 2022 | 45.02 | 45.92 | 44.72 | 45.70 | 1,521,676 | +1.17(+2.62%) |
Apr 27, 2022 | 45.00 | 45.53 | 44.43 | 44.53 | 2,357,201 | +0.51(+1.17%) |
Apr 26, 2022 | 45.50 | 45.58 | 43.97 | 44.02 | 2,474,759 | -1.90(-4.14%) |
Apr 25, 2022 | 45.22 | 46.16 | 44.76 | 45.92 | 2,215,260 | +0.22(+0.48%) |
Apr 22, 2022 | 47.97 | 47.97 | 45.62 | 45.70 | 2,134,849 | -2.45(-5.09%) |
Apr 21, 2022 | 49.66 | 50.08 | 48.10 | 48.15 | 1,193,692 | -1.01(-2.05%) |
Apr 20, 2022 | 49.09 | 49.34 | 48.56 | 49.16 | 1,109,725 | +0.64(+1.31%) |
Apr 19, 2022 | 47.62 | 48.82 | 47.62 | 48.52 | 1,416,060 | +0.93(+1.95%) |
Apr 18, 2022 | 48.15 | 48.28 | 47.39 | 47.59 | 1,218,890 | -0.75(-1.56%) |
Apr 14, 2022 | 48.35 | 48.92 | 48.12 | 48.35 | 1,387,656 | +0.14(+0.29%) |
Apr 13, 2022 | 47.67 | 48.40 | 47.36 | 48.20 | 1,268,205 | +0.55(+1.15%) |
Apr 12, 2022 | 48.33 | 48.76 | 47.58 | 47.66 | 1,245,969 | -0.65(-1.34%) |
Apr 11, 2022 | 49.31 | 49.51 | 48.24 | 48.30 | 1,612,057 | -1.38(-2.78%) |
Apr 08, 2022 | 49.83 | 50.23 | 49.43 | 49.68 | 1,007,360 | -0.16(-0.32%) |
Apr 07, 2022 | 50.46 | 50.55 | 49.51 | 49.84 | 2,188,394 | -0.94(-1.85%) |
Apr 06, 2022 | 51.12 | 51.28 | 50.46 | 50.78 | 1,902,231 | -0.72(-1.39%) |
Apr 05, 2022 | 51.87 | 52.35 | 51.34 | 51.50 | 2,425,162 | -0.38(-0.73%) |
Apr 04, 2022 | 50.88 | 51.89 | 50.74 | 51.88 | 1,307,435 | +1.30(+2.57%) |
Apr 01, 2022 | 50.55 | 50.66 | 50.03 | 50.58 | 1,389,760 | +0.51(+1.03%) |
Mar 31, 2022 | 50.90 | 51.55 | 50.06 | 50.06 | 1,828,988 | -0.92(-1.81%) |
Mar 30, 2022 | 51.20 | 51.64 | 50.79 | 50.98 | 970,669 | -0.59(-1.15%) |
Mar 29, 2022 | 51.41 | 51.69 | 51.13 | 51.58 | 1,157,499 | +0.97(+1.92%) |
Mar 28, 2022 | 50.12 | 50.66 | 49.74 | 50.60 | 1,011,022 | +0.28(+0.56%) |
Mar 25, 2022 | 50.10 | 50.35 | 49.58 | 50.32 | 1,301,532 | +0.44(+0.89%) |
Mar 24, 2022 | 49.35 | 50.02 | 49.02 | 49.88 | 1,594,876 | +0.79(+1.60%) |
Mar 23, 2022 | 49.99 | 50.09 | 49.07 | 49.09 | 1,246,514 | -1.04(-2.08%) |
Mar 22, 2022 | 50.10 | 50.37 | 49.81 | 50.13 | 1,191,658 | +0.55(+1.11%) |
Mar 21, 2022 | 49.30 | 49.72 | 48.84 | 49.58 | 1,086,152 | +0.11(+0.21%) |
Mar 18, 2022 | 48.93 | 51.13 | 48.41 | 49.48 | 1,546,979 | +0.39(+0.79%) |
Mar 17, 2022 | 48.25 | 49.11 | 48.06 | 49.09 | 1,627,782 | +0.80(+1.65%) |
Mar 16, 2022 | 47.25 | 48.63 | 46.92 | 48.29 | 2,216,317 | +1.58(+3.37%) |
Mar 15, 2022 | 46.44 | 46.80 | 45.98 | 46.72 | 2,009,669 | +0.58(+1.27%) |
Mar 14, 2022 | 47.25 | 47.80 | 45.87 | 46.13 | 1,611,349 | -1.21(-2.56%) |
Mar 11, 2022 | 47.89 | 48.36 | 47.30 | 47.35 | 1,943,741 | -0.37(-0.78%) |
Mar 10, 2022 | 47.30 | 47.86 | 46.98 | 47.72 | 1,104,395 | -0.30(-0.63%) |
Mar 09, 2022 | 47.33 | 48.18 | 46.96 | 48.02 | 2,004,834 | +1.82(+3.95%) |
Mar 08, 2022 | 46.67 | 47.37 | 45.82 | 46.20 | 1,585,913 | -0.08(-0.17%) |
Mar 07, 2022 | 47.54 | 48.02 | 46.24 | 46.27 | 3,126,800 | -1.51(-3.17%) |
Mar 04, 2022 | 47.12 | 47.81 | 46.71 | 47.79 | 1,562,033 | +0.07(+0.15%) |
Mar 03, 2022 | 48.58 | 48.69 | 47.44 | 47.72 | 1,237,023 | -0.75(-1.55%) |
Mar 02, 2022 | 47.51 | 48.66 | 47.50 | 48.47 | 1,635,882 | +1.23(+2.60%) |