Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.07 | 48.37 | 46.79 | 48.10 | 11,696,199 | +0.52(+1.09%) |
May 27, 2022 | 47.46 | 47.62 | 47.10 | 47.58 | 6,229,451 | +0.33(+0.69%) |
May 26, 2022 | 46.83 | 47.49 | 46.73 | 47.26 | 6,397,890 | +0.86(+1.86%) |
May 25, 2022 | 46.08 | 46.69 | 45.73 | 46.39 | 9,129,554 | +0.14(+0.29%) |
May 24, 2022 | 45.87 | 46.42 | 45.09 | 46.26 | 7,723,749 | +0.26(+0.57%) |
May 23, 2022 | 45.63 | 46.45 | 45.18 | 46.00 | 7,141,268 | +1.40(+3.13%) |
May 20, 2022 | 44.83 | 45.21 | 43.54 | 44.60 | 9,338,422 | -0.03(-0.06%) |
May 19, 2022 | 43.93 | 45.02 | 43.88 | 44.63 | 7,810,723 | +0.13(+0.29%) |
May 18, 2022 | 44.77 | 44.84 | 44.29 | 44.50 | 7,151,782 | -0.50(-1.11%) |
May 17, 2022 | 44.57 | 45.06 | 44.33 | 45.00 | 6,167,613 | +1.25(+2.86%) |
May 16, 2022 | 44.01 | 44.22 | 43.24 | 43.75 | 6,572,152 | -0.30(-0.68%) |
May 13, 2022 | 44.36 | 44.46 | 43.59 | 44.05 | 6,166,803 | +0.01(+0.02%) |
May 12, 2022 | 43.72 | 44.31 | 43.21 | 44.04 | 8,544,048 | +0.12(+0.27%) |
May 11, 2022 | 44.78 | 45.44 | 43.86 | 43.92 | 8,508,174 | -0.82(-1.82%) |
May 10, 2022 | 45.15 | 46.15 | 43.90 | 44.74 | 10,600,896 | -0.07(-0.16%) |
May 09, 2022 | 44.12 | 45.44 | 44.06 | 44.81 | 10,496,673 | +0.14(+0.30%) |
May 06, 2022 | 44.48 | 44.85 | 43.66 | 44.67 | 8,583,299 | +0.05(+0.10%) |
May 05, 2022 | 45.22 | 45.26 | 43.96 | 44.63 | 7,570,103 | -1.17(-2.55%) |
May 04, 2022 | 44.65 | 45.87 | 44.27 | 45.80 | 8,929,000 | +0.96(+2.14%) |
May 03, 2022 | 44.78 | 45.17 | 44.37 | 44.84 | 6,446,987 | +0.56(+1.27%) |
May 02, 2022 | 44.46 | 44.64 | 43.36 | 44.27 | 8,981,203 | +0.26(+0.60%) |
Apr 29, 2022 | 45.43 | 45.58 | 43.88 | 44.01 | 9,743,387 | -1.34(-2.96%) |
Apr 28, 2022 | 45.43 | 45.55 | 44.77 | 45.35 | 9,068,777 | +0.36(+0.81%) |
Apr 27, 2022 | 45.13 | 45.42 | 44.70 | 44.99 | 8,601,250 | -0.35(-0.78%) |
Apr 26, 2022 | 45.38 | 46.28 | 45.25 | 45.34 | 7,158,006 | -0.73(-1.59%) |
Apr 25, 2022 | 45.76 | 46.20 | 44.83 | 46.08 | 9,268,780 | +0.01(+0.02%) |
Apr 22, 2022 | 47.65 | 47.67 | 46.01 | 46.07 | 6,952,178 | -1.64(-3.44%) |
Apr 21, 2022 | 48.58 | 48.83 | 47.47 | 47.71 | 7,442,231 | -0.37(-0.77%) |
Apr 20, 2022 | 48.44 | 48.70 | 47.95 | 48.08 | 8,803,533 | +0.15(+0.32%) |
Apr 19, 2022 | 48.12 | 48.33 | 47.51 | 47.93 | 8,503,645 | +0.13(+0.27%) |
Apr 18, 2022 | 47.68 | 48.71 | 47.46 | 47.80 | 9,343,232 | +0.03(+0.06%) |
Apr 14, 2022 | 47.07 | 48.35 | 46.61 | 47.77 | 11,942,838 | +1.90(+4.15%) |
Apr 13, 2022 | 45.52 | 46.07 | 45.12 | 45.87 | 11,900,919 | -0.19(-0.41%) |
Apr 12, 2022 | 46.49 | 47.27 | 45.80 | 46.06 | 8,151,447 | -0.82(-1.74%) |
Apr 11, 2022 | 47.07 | 47.94 | 46.85 | 46.88 | 9,435,912 | -0.48(-1.01%) |
Apr 08, 2022 | 47.32 | 47.67 | 46.34 | 47.36 | 11,005,798 | -0.30(-0.63%) |
Apr 07, 2022 | 48.21 | 48.33 | 47.12 | 47.65 | 9,550,543 | -0.35(-0.74%) |
Apr 06, 2022 | 47.73 | 48.28 | 47.63 | 48.01 | 9,156,883 | -0.03(-0.06%) |
Apr 05, 2022 | 47.36 | 48.67 | 47.30 | 48.04 | 8,131,753 | +0.31(+0.65%) |
Apr 04, 2022 | 47.62 | 48.19 | 47.06 | 47.73 | 6,197,894 | -0.22(-0.45%) |
Apr 01, 2022 | 48.62 | 48.74 | 47.55 | 47.94 | 8,291,292 | -0.23(-0.47%) |
Mar 31, 2022 | 49.87 | 50.17 | 48.16 | 48.17 | 10,494,251 | -1.84(-3.68%) |
Mar 30, 2022 | 51.38 | 51.43 | 49.72 | 50.01 | 8,724,385 | -1.11(-2.18%) |
Mar 29, 2022 | 51.87 | 52.07 | 50.82 | 51.13 | 6,899,080 | +0.14(+0.28%) |
Mar 28, 2022 | 50.97 | 51.20 | 50.22 | 50.98 | 7,655,816 | -0.37(-0.72%) |
Mar 25, 2022 | 50.60 | 51.41 | 50.43 | 51.35 | 4,538,074 | +0.96(+1.91%) |
Mar 24, 2022 | 50.18 | 50.57 | 50.01 | 50.39 | 7,185,422 | +0.18(+0.36%) |
Mar 23, 2022 | 50.86 | 51.17 | 50.16 | 50.21 | 7,181,827 | -1.05(-2.05%) |
Mar 22, 2022 | 51.41 | 51.94 | 51.03 | 51.26 | 5,303,699 | +0.77(+1.53%) |
Mar 21, 2022 | 50.50 | 51.16 | 50.03 | 50.49 | 9,378,151 | -0.33(-0.65%) |
Mar 18, 2022 | 50.92 | 51.00 | 50.02 | 50.82 | 20,551,566 | -0.11(-0.21%) |
Mar 17, 2022 | 49.90 | 50.95 | 49.45 | 50.93 | 7,737,275 | +0.33(+0.66%) |
Mar 16, 2022 | 49.73 | 50.65 | 49.60 | 50.60 | 10,115,367 | +1.69(+3.46%) |
Mar 15, 2022 | 49.01 | 49.15 | 48.06 | 48.91 | 8,460,974 | +0.40(+0.83%) |
Mar 14, 2022 | 47.96 | 49.13 | 47.82 | 48.50 | 10,206,073 | +1.17(+2.47%) |
Mar 11, 2022 | 47.95 | 48.73 | 47.30 | 47.33 | 8,269,938 | -0.31(-0.64%) |
Mar 10, 2022 | 48.37 | 48.78 | 47.14 | 47.64 | 11,871,476 | -1.37(-2.79%) |
Mar 09, 2022 | 49.46 | 49.92 | 48.72 | 49.00 | 8,695,844 | +1.13(+2.37%) |
Mar 08, 2022 | 48.37 | 49.20 | 47.52 | 47.87 | 10,955,704 | +0.13(+0.28%) |
Mar 07, 2022 | 49.32 | 49.41 | 47.73 | 47.74 | 11,569,047 | -1.93(-3.89%) |
Mar 04, 2022 | 49.37 | 49.70 | 48.83 | 49.67 | 8,645,253 | -0.95(-1.88%) |
Mar 03, 2022 | 50.78 | 51.18 | 50.29 | 50.62 | 9,211,357 | +0.07(+0.14%) |
Mar 02, 2022 | 49.06 | 50.81 | 49.06 | 50.55 | 10,081,575 | +2.13(+4.40%) |