Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.80 | 49.89 | 48.60 | 48.93 | 5,097,533 | -1.02(-2.05%) |
May 27, 2022 | 49.24 | 50.11 | 49.23 | 49.95 | 4,380,846 | +1.12(+2.29%) |
May 26, 2022 | 48.60 | 49.05 | 48.55 | 48.84 | 2,583,717 | +0.35(+0.72%) |
May 25, 2022 | 47.82 | 48.85 | 47.68 | 48.49 | 2,391,608 | +0.38(+0.78%) |
May 24, 2022 | 47.80 | 48.17 | 47.43 | 48.11 | 2,225,194 | +0.17(+0.35%) |
May 23, 2022 | 48.31 | 48.65 | 47.89 | 47.94 | 3,604,714 | -0.08(-0.18%) |
May 20, 2022 | 48.29 | 48.43 | 47.73 | 48.03 | 2,752,488 | +0.34(+0.71%) |
May 19, 2022 | 46.85 | 48.01 | 46.71 | 47.69 | 2,115,908 | +1.02(+2.19%) |
May 18, 2022 | 47.73 | 47.86 | 46.43 | 46.66 | 2,361,102 | -1.17(-2.44%) |
May 17, 2022 | 47.33 | 48.04 | 47.01 | 47.83 | 3,890,558 | +1.05(+2.25%) |
May 16, 2022 | 45.81 | 46.91 | 45.72 | 46.78 | 2,142,721 | +0.83(+1.80%) |
May 13, 2022 | 45.42 | 46.01 | 45.22 | 45.95 | 2,565,533 | +0.70(+1.56%) |
May 12, 2022 | 44.59 | 45.67 | 44.33 | 45.25 | 3,461,869 | +0.19(+0.42%) |
May 11, 2022 | 44.76 | 45.43 | 44.68 | 45.06 | 3,358,860 | +0.30(+0.67%) |
May 10, 2022 | 45.06 | 45.22 | 44.51 | 44.76 | 2,525,556 | +0.08(+0.19%) |
May 09, 2022 | 44.92 | 45.21 | 44.35 | 44.67 | 2,961,935 | -0.84(-1.84%) |
May 06, 2022 | 45.86 | 46.38 | 45.36 | 45.51 | 3,571,020 | -0.63(-1.36%) |
May 05, 2022 | 46.91 | 47.02 | 45.88 | 46.14 | 3,282,557 | -1.31(-2.75%) |
May 04, 2022 | 46.47 | 47.51 | 46.01 | 47.44 | 2,662,899 | +1.02(+2.21%) |
May 03, 2022 | 46.94 | 46.94 | 46.23 | 46.42 | 2,177,942 | -0.28(-0.60%) |
May 02, 2022 | 46.45 | 46.82 | 46.10 | 46.70 | 3,780,964 | +0.25(+0.55%) |
Apr 29, 2022 | 47.61 | 47.93 | 46.34 | 46.45 | 2,566,724 | -1.01(-2.14%) |
Apr 28, 2022 | 47.20 | 47.46 | 46.08 | 47.46 | 3,178,197 | +0.34(+0.72%) |
Apr 27, 2022 | 47.25 | 47.54 | 46.91 | 47.13 | 2,402,798 | -0.24(-0.52%) |
Apr 26, 2022 | 48.12 | 48.12 | 47.33 | 47.37 | 2,346,312 | -0.82(-1.70%) |
Apr 25, 2022 | 47.85 | 48.32 | 47.51 | 48.19 | 2,633,562 | -0.19(-0.39%) |
Apr 22, 2022 | 48.32 | 48.76 | 48.06 | 48.38 | 2,194,421 | -0.24(-0.50%) |
Apr 21, 2022 | 49.47 | 49.73 | 48.38 | 48.62 | 2,136,982 | -0.97(-1.95%) |
Apr 20, 2022 | 50.23 | 50.23 | 49.44 | 49.59 | 2,410,158 | -0.39(-0.77%) |
Apr 19, 2022 | 49.76 | 50.12 | 49.64 | 49.97 | 1,544,933 | -0.23(-0.45%) |
Apr 18, 2022 | 49.46 | 50.31 | 49.44 | 50.20 | 1,369,794 | +0.71(+1.44%) |
Apr 14, 2022 | 50.15 | 50.16 | 49.42 | 49.48 | 1,798,194 | -0.79(-1.57%) |
Apr 13, 2022 | 50.08 | 50.42 | 49.84 | 50.27 | 1,505,100 | +0.36(+0.72%) |
Apr 12, 2022 | 50.40 | 50.62 | 49.77 | 49.92 | 1,901,283 | -0.11(-0.23%) |
Apr 11, 2022 | 49.62 | 50.25 | 49.60 | 50.03 | 1,762,520 | +0.08(+0.15%) |
Apr 08, 2022 | 50.27 | 50.32 | 49.71 | 49.95 | 1,807,979 | -0.25(-0.51%) |
Apr 07, 2022 | 50.27 | 50.66 | 50.15 | 50.21 | 1,901,043 | -0.17(-0.34%) |
Apr 06, 2022 | 50.56 | 51.06 | 50.19 | 50.38 | 3,218,799 | -0.50(-0.98%) |
Apr 05, 2022 | 51.87 | 51.90 | 50.77 | 50.87 | 2,398,994 | -0.87(-1.69%) |
Apr 04, 2022 | 52.27 | 52.46 | 51.70 | 51.75 | 3,408,292 | -0.27(-0.52%) |
Apr 01, 2022 | 52.13 | 52.43 | 51.60 | 52.02 | 1,902,839 | +0.37(+0.71%) |
Mar 31, 2022 | 51.10 | 51.85 | 51.04 | 51.65 | 2,375,265 | +0.39(+0.77%) |
Mar 30, 2022 | 51.25 | 51.56 | 50.91 | 51.26 | 3,174,148 | +0.01(+0.02%) |
Mar 29, 2022 | 51.02 | 51.33 | 50.56 | 51.25 | 2,459,550 | +0.84(+1.66%) |
Mar 28, 2022 | 50.18 | 50.45 | 50.03 | 50.41 | 1,191,295 | +0.07(+0.13%) |
Mar 25, 2022 | 50.65 | 50.68 | 50.05 | 50.35 | 2,528,251 | -0.03(-0.06%) |
Mar 24, 2022 | 49.58 | 50.41 | 49.36 | 50.38 | 1,860,913 | +0.80(+1.61%) |
Mar 23, 2022 | 49.99 | 50.11 | 49.49 | 49.58 | 2,105,000 | -0.31(-0.62%) |
Mar 22, 2022 | 49.55 | 50.03 | 49.40 | 49.89 | 2,732,068 | +0.84(+1.70%) |
Mar 21, 2022 | 49.39 | 49.70 | 48.78 | 49.05 | 2,432,818 | -0.37(-0.74%) |
Mar 18, 2022 | 48.33 | 49.47 | 47.76 | 49.42 | 4,366,690 | +1.06(+2.20%) |
Mar 17, 2022 | 47.33 | 48.38 | 47.16 | 48.36 | 2,426,284 | +1.04(+2.20%) |
Mar 16, 2022 | 46.96 | 47.57 | 46.64 | 47.31 | 3,299,843 | +0.86(+1.86%) |
Mar 15, 2022 | 45.92 | 46.48 | 45.69 | 46.45 | 4,559,420 | +0.62(+1.35%) |
Mar 14, 2022 | 46.43 | 46.56 | 45.61 | 45.83 | 2,446,227 | -0.36(-0.77%) |
Mar 11, 2022 | 46.57 | 46.76 | 45.93 | 46.19 | 1,808,564 | -0.07(-0.14%) |
Mar 10, 2022 | 46.51 | 46.25 | 2,055,140 | -0.43(-0.93%) | ||
Mar 09, 2022 | 45.86 | 46.82 | 45.66 | 46.68 | 2,149,655 | +1.69(+3.76%) |
Mar 08, 2022 | 44.17 | 45.50 | 43.77 | 44.99 | 3,546,644 | +0.84(+1.89%) |
Mar 07, 2022 | 45.61 | 45.75 | 44.12 | 44.16 | 2,772,862 | -1.95(-4.24%) |
Mar 04, 2022 | 46.04 | 46.37 | 45.61 | 46.11 | 2,398,378 | -0.81(-1.72%) |
Mar 03, 2022 | 46.93 | 47.50 | 46.59 | 46.92 | 3,111,191 | -0.03(-0.06%) |
Mar 02, 2022 | 46.69 | 47.14 | 46.42 | 46.95 | 2,714,433 | +0.22(+0.46%) |