Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.26 | 47.84 | 46.00 | 47.68 | 4,352,843 | -0.20(-0.41%) |
May 27, 2022 | 48.11 | 48.52 | 47.50 | 47.87 | 1,488,104 | -0.09(-0.18%) |
May 26, 2022 | 47.91 | 49.21 | 47.73 | 47.96 | 2,041,255 | +0.36(+0.76%) |
May 25, 2022 | 45.94 | 48.30 | 45.79 | 47.60 | 3,096,723 | +1.48(+3.21%) |
May 24, 2022 | 46.12 | 46.25 | 45.25 | 46.12 | 1,789,342 | -0.05(-0.11%) |
May 23, 2022 | 45.76 | 46.86 | 45.70 | 46.17 | 2,474,417 | +0.78(+1.73%) |
May 20, 2022 | 44.88 | 45.39 | 43.57 | 45.38 | 3,514,087 | +1.27(+2.89%) |
May 19, 2022 | 42.59 | 45.24 | 42.29 | 44.11 | 3,763,336 | +1.18(+2.74%) |
May 18, 2022 | 46.64 | 46.85 | 41.66 | 42.93 | 4,551,506 | -4.58(-9.63%) |
May 17, 2022 | 46.36 | 48.06 | 46.09 | 47.51 | 2,606,855 | +1.86(+4.08%) |
May 16, 2022 | 46.38 | 46.56 | 45.20 | 45.65 | 2,176,997 | -1.13(-2.41%) |
May 13, 2022 | 47.38 | 47.91 | 46.63 | 46.78 | 2,207,325 | -0.37(-0.79%) |
May 12, 2022 | 47.18 | 47.75 | 45.67 | 47.15 | 2,346,337 | -0.17(-0.35%) |
May 11, 2022 | 48.07 | 48.70 | 46.74 | 47.32 | 1,868,288 | -0.81(-1.69%) |
May 10, 2022 | 49.32 | 49.44 | 47.17 | 48.13 | 2,224,002 | -0.76(-1.56%) |
May 09, 2022 | 47.72 | 49.27 | 47.65 | 48.89 | 2,047,301 | +0.43(+0.89%) |
May 06, 2022 | 49.09 | 49.34 | 48.10 | 48.46 | 1,984,824 | -0.76(-1.55%) |
May 05, 2022 | 49.11 | 49.62 | 48.63 | 49.23 | 1,740,117 | -0.42(-0.85%) |
May 04, 2022 | 48.47 | 49.72 | 48.20 | 49.65 | 2,015,997 | +1.29(+2.68%) |
May 03, 2022 | 47.15 | 48.64 | 46.80 | 48.35 | 1,593,913 | +1.00(+2.11%) |
May 02, 2022 | 47.28 | 47.98 | 46.45 | 47.35 | 1,720,058 | +0.41(+0.88%) |
Apr 29, 2022 | 47.82 | 48.66 | 46.83 | 46.94 | 1,736,982 | -1.26(-2.62%) |
Apr 28, 2022 | 47.44 | 48.22 | 46.85 | 48.21 | 1,741,452 | +1.26(+2.69%) |
Apr 27, 2022 | 46.71 | 47.30 | 46.20 | 46.94 | 2,008,450 | +0.45(+0.97%) |
Apr 26, 2022 | 48.55 | 48.97 | 46.30 | 46.49 | 2,680,134 | -2.31(-4.74%) |
Apr 25, 2022 | 47.03 | 48.91 | 46.57 | 48.81 | 2,217,727 | +1.92(+4.10%) |
Apr 22, 2022 | 47.50 | 47.80 | 46.85 | 46.88 | 1,377,058 | -1.15(-2.39%) |
Apr 21, 2022 | 48.37 | 49.26 | 46.72 | 48.03 | 4,150,495 | +0.82(+1.74%) |
Apr 20, 2022 | 46.88 | 48.19 | 46.65 | 47.21 | 3,953,051 | +0.83(+1.80%) |
Apr 19, 2022 | 45.45 | 46.59 | 45.13 | 46.37 | 2,261,864 | +1.47(+3.27%) |
Apr 18, 2022 | 44.82 | 45.32 | 44.49 | 44.90 | 1,608,463 | -0.24(-0.52%) |
Apr 14, 2022 | 45.61 | 45.98 | 44.89 | 45.14 | 1,369,668 | -0.72(-1.56%) |
Apr 13, 2022 | 44.81 | 45.88 | 44.74 | 45.86 | 1,293,383 | +1.15(+2.57%) |
Apr 12, 2022 | 45.57 | 46.04 | 44.39 | 44.71 | 1,561,251 | -0.72(-1.58%) |
Apr 11, 2022 | 46.26 | 46.75 | 45.13 | 45.42 | 2,081,546 | -0.74(-1.61%) |
Apr 08, 2022 | 44.51 | 46.40 | 43.71 | 46.17 | 3,729,420 | +0.94(+2.08%) |
Apr 07, 2022 | 45.21 | 45.96 | 44.41 | 45.23 | 3,400,174 | +0.22(+0.48%) |
Apr 06, 2022 | 44.10 | 45.36 | 43.84 | 45.01 | 4,328,872 | +0.49(+1.10%) |
Apr 05, 2022 | 45.46 | 46.50 | 44.28 | 44.52 | 3,658,320 | -1.35(-2.95%) |
Apr 04, 2022 | 46.45 | 46.93 | 45.39 | 45.87 | 2,978,911 | -0.52(-1.12%) |
Apr 01, 2022 | 49.16 | 49.50 | 45.56 | 46.39 | 7,025,283 | -3.07(-6.20%) |
Mar 31, 2022 | 51.20 | 51.63 | 49.23 | 49.46 | 1,981,189 | -1.90(-3.70%) |
Mar 30, 2022 | 52.52 | 52.81 | 51.08 | 51.36 | 1,840,854 | -1.56(-2.95%) |
Mar 29, 2022 | 52.74 | 53.94 | 52.34 | 52.92 | 1,242,026 | +0.63(+1.20%) |
Mar 28, 2022 | 51.83 | 52.30 | 51.49 | 52.30 | 1,049,335 | +0.43(+0.83%) |
Mar 25, 2022 | 52.51 | 52.75 | 51.03 | 51.86 | 1,818,907 | -0.52(-0.99%) |
Mar 24, 2022 | 52.82 | 53.18 | 51.52 | 52.38 | 2,011,944 | -0.13(-0.24%) |
Mar 23, 2022 | 53.57 | 53.77 | 52.42 | 52.51 | 1,411,173 | -1.38(-2.56%) |
Mar 22, 2022 | 54.39 | 54.65 | 53.63 | 53.89 | 1,031,864 | -0.20(-0.36%) |
Mar 21, 2022 | 54.55 | 55.14 | 53.69 | 54.09 | 1,393,182 | -0.93(-1.69%) |
Mar 18, 2022 | 54.07 | 55.37 | 53.45 | 55.02 | 2,139,637 | +0.94(+1.74%) |
Mar 17, 2022 | 54.86 | 55.26 | 53.76 | 54.08 | 1,747,735 | -1.07(-1.94%) |
Mar 16, 2022 | 51.98 | 55.23 | 51.96 | 55.15 | 2,851,334 | +3.42(+6.61%) |
Mar 15, 2022 | 51.26 | 52.04 | 50.97 | 51.73 | 1,275,980 | +1.11(+2.19%) |
Mar 14, 2022 | 50.58 | 51.03 | 49.88 | 50.62 | 1,167,828 | +0.26(+0.53%) |
Mar 11, 2022 | 51.24 | 51.98 | 50.33 | 50.35 | 1,612,796 | -0.38(-0.75%) |
Mar 10, 2022 | 50.30 | 50.84 | 49.99 | 50.74 | 1,149,208 | -0.20(-0.38%) |
Mar 09, 2022 | 50.14 | 51.26 | 50.08 | 50.93 | 1,981,830 | +1.82(+3.71%) |
Mar 08, 2022 | 50.75 | 50.89 | 49.10 | 49.11 | 1,644,982 | -1.77(-3.49%) |
Mar 07, 2022 | 52.94 | 52.99 | 50.74 | 50.88 | 2,019,333 | -2.51(-4.70%) |
Mar 04, 2022 | 54.08 | 54.26 | 52.52 | 53.39 | 2,333,031 | -0.28(-0.53%) |
Mar 03, 2022 | 53.30 | 53.97 | 52.68 | 53.68 | 1,626,720 | +0.59(+1.11%) |
Mar 02, 2022 | 52.90 | 54.20 | 52.90 | 53.09 | 1,611,595 | +0.46(+0.87%) |