Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.54 | 46.33 | 45.11 | 45.60 | 4,802,228 | -0.52(-1.12%) |
May 27, 2022 | 45.01 | 46.12 | 44.96 | 46.12 | 1,918,001 | +1.54(+3.46%) |
May 26, 2022 | 43.78 | 44.81 | 43.78 | 44.58 | 1,491,960 | +1.22(+2.82%) |
May 25, 2022 | 42.36 | 43.52 | 42.30 | 43.36 | 2,358,566 | +0.81(+1.90%) |
May 24, 2022 | 42.52 | 42.88 | 41.25 | 42.55 | 2,149,022 | -0.40(-0.92%) |
May 23, 2022 | 42.04 | 43.16 | 41.97 | 42.94 | 2,472,035 | +1.41(+3.40%) |
May 20, 2022 | 42.73 | 42.92 | 40.83 | 41.53 | 2,639,937 | -0.69(-1.63%) |
May 19, 2022 | 42.09 | 42.72 | 41.49 | 42.22 | 3,149,622 | -0.34(-0.80%) |
May 18, 2022 | 44.84 | 45.20 | 42.41 | 42.56 | 2,887,223 | -2.71(-5.98%) |
May 17, 2022 | 44.49 | 45.45 | 44.10 | 45.27 | 3,135,922 | +1.71(+3.93%) |
May 16, 2022 | 43.52 | 43.87 | 42.65 | 43.55 | 2,670,312 | +0.09(+0.22%) |
May 13, 2022 | 44.81 | 45.31 | 43.45 | 43.46 | 4,734,291 | -1.18(-2.63%) |
May 12, 2022 | 47.28 | 47.35 | 43.57 | 44.64 | 4,454,717 | -2.63(-5.57%) |
May 11, 2022 | 48.14 | 49.45 | 47.24 | 47.27 | 2,946,754 | -0.77(-1.61%) |
May 10, 2022 | 48.33 | 48.92 | 46.94 | 48.04 | 2,860,133 | +0.02(+0.04%) |
May 09, 2022 | 49.63 | 50.21 | 47.83 | 48.02 | 4,041,173 | -1.96(-3.91%) |
May 06, 2022 | 50.57 | 50.68 | 49.34 | 49.98 | 3,056,695 | -0.74(-1.46%) |
May 05, 2022 | 50.16 | 51.27 | 49.61 | 50.72 | 3,642,547 | +1.34(+2.71%) |
May 04, 2022 | 48.17 | 49.43 | 48.00 | 49.38 | 2,699,608 | +1.49(+3.11%) |
May 03, 2022 | 46.97 | 48.32 | 46.97 | 47.89 | 3,504,351 | +1.10(+2.36%) |
May 02, 2022 | 46.70 | 47.24 | 45.97 | 46.79 | 2,811,953 | +0.43(+0.93%) |
Apr 29, 2022 | 46.86 | 47.28 | 46.19 | 46.36 | 1,931,385 | -0.42(-0.90%) |
Apr 28, 2022 | 46.77 | 46.88 | 45.58 | 46.78 | 2,081,623 | +0.61(+1.32%) |
Apr 27, 2022 | 45.88 | 46.70 | 45.63 | 46.17 | 1,706,189 | +0.46(+1.00%) |
Apr 26, 2022 | 46.41 | 46.86 | 45.55 | 45.71 | 2,058,972 | -0.84(-1.81%) |
Apr 25, 2022 | 46.70 | 46.76 | 45.04 | 46.55 | 2,571,978 | -0.64(-1.35%) |
Apr 22, 2022 | 48.58 | 48.82 | 47.14 | 47.19 | 2,199,717 | -1.67(-3.41%) |
Apr 21, 2022 | 49.10 | 49.38 | 48.58 | 48.85 | 1,979,635 | +0.00(+0.00%) |
Apr 20, 2022 | 48.35 | 49.29 | 48.26 | 48.85 | 2,132,927 | +0.82(+1.71%) |
Apr 19, 2022 | 47.32 | 48.19 | 47.24 | 48.03 | 1,821,074 | +0.96(+2.05%) |
Apr 18, 2022 | 46.89 | 47.75 | 46.82 | 47.07 | 1,626,274 | +0.34(+0.72%) |
Apr 14, 2022 | 46.48 | 47.24 | 46.48 | 46.73 | 1,765,769 | +0.42(+0.91%) |
Apr 13, 2022 | 44.76 | 46.35 | 44.76 | 46.31 | 3,334,062 | +1.50(+3.34%) |
Apr 12, 2022 | 44.48 | 45.41 | 44.48 | 44.81 | 1,481,346 | +0.26(+0.59%) |
Apr 11, 2022 | 44.39 | 45.44 | 44.15 | 44.55 | 1,710,691 | +0.39(+0.89%) |
Apr 08, 2022 | 43.79 | 44.43 | 43.46 | 44.16 | 1,976,413 | +0.82(+1.90%) |
Apr 07, 2022 | 43.42 | 43.60 | 42.64 | 43.33 | 1,804,761 | -0.29(-0.67%) |
Apr 06, 2022 | 43.52 | 43.82 | 42.91 | 43.62 | 2,189,808 | -0.14(-0.32%) |
Apr 05, 2022 | 43.83 | 44.53 | 43.68 | 43.76 | 2,434,783 | -0.32(-0.72%) |
Apr 04, 2022 | 44.12 | 44.14 | 43.09 | 44.08 | 2,615,518 | -0.08(-0.19%) |
Apr 01, 2022 | 44.55 | 44.72 | 43.37 | 44.17 | 1,934,962 | +0.15(+0.34%) |
Mar 31, 2022 | 44.15 | 44.82 | 44.02 | 44.02 | 2,259,014 | -0.29(-0.65%) |
Mar 30, 2022 | 44.79 | 45.15 | 44.26 | 44.31 | 2,293,127 | -0.61(-1.35%) |
Mar 29, 2022 | 44.87 | 45.30 | 44.58 | 44.91 | 1,691,967 | +0.45(+1.01%) |
Mar 28, 2022 | 44.77 | 44.88 | 43.99 | 44.47 | 2,480,700 | -0.42(-0.94%) |
Mar 25, 2022 | 44.19 | 44.99 | 44.12 | 44.89 | 2,158,577 | +0.79(+1.78%) |
Mar 24, 2022 | 43.55 | 44.42 | 43.27 | 44.10 | 3,020,975 | +0.94(+2.17%) |
Mar 23, 2022 | 43.98 | 44.19 | 43.14 | 43.16 | 3,037,036 | -1.14(-2.58%) |
Mar 22, 2022 | 44.61 | 45.43 | 43.89 | 44.31 | 2,755,683 | +0.40(+0.92%) |
Mar 21, 2022 | 44.47 | 44.78 | 43.54 | 43.90 | 3,672,170 | -0.63(-1.41%) |
Mar 18, 2022 | 44.52 | 44.85 | 43.69 | 44.53 | 6,976,872 | -0.22(-0.50%) |
Mar 17, 2022 | 43.99 | 44.76 | 43.60 | 44.76 | 3,884,075 | +0.45(+1.01%) |
Mar 16, 2022 | 43.38 | 44.83 | 43.38 | 44.31 | 3,043,414 | +1.22(+2.82%) |
Mar 15, 2022 | 43.06 | 43.45 | 42.31 | 43.09 | 3,815,073 | +0.31(+0.72%) |
Mar 14, 2022 | 41.18 | 42.93 | 41.18 | 42.78 | 3,827,894 | +2.26(+5.57%) |
Mar 11, 2022 | 40.29 | 40.86 | 40.09 | 40.52 | 2,695,955 | +0.65(+1.62%) |
Mar 10, 2022 | 39.30 | 39.88 | 2,411,776 | +0.11(+0.28%) | ||
Mar 09, 2022 | 39.33 | 40.05 | 38.93 | 39.77 | 2,921,141 | +1.60(+4.19%) |
Mar 08, 2022 | 39.22 | 39.56 | 38.17 | 38.17 | 3,107,049 | -0.68(-1.76%) |
Mar 07, 2022 | 40.95 | 41.02 | 38.61 | 38.85 | 3,507,411 | -2.06(-5.03%) |
Mar 04, 2022 | 40.58 | 41.21 | 40.38 | 40.91 | 2,946,683 | -0.58(-1.40%) |
Mar 03, 2022 | 41.62 | 41.87 | 41.05 | 41.49 | 2,482,948 | +0.33(+0.80%) |
Mar 02, 2022 | 40.97 | 41.73 | 40.72 | 41.16 | 4,583,046 | +0.55(+1.36%) |