Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.57 | 49.86 | 48.99 | 49.19 | 2,876,249 | -0.91(-1.82%) |
May 27, 2022 | 49.05 | 50.17 | 48.82 | 50.10 | 1,987,705 | +1.36(+2.79%) |
May 26, 2022 | 48.20 | 48.97 | 48.00 | 48.74 | 1,769,135 | +1.26(+2.66%) |
May 25, 2022 | 46.68 | 47.76 | 46.36 | 47.47 | 2,643,720 | +0.64(+1.37%) |
May 24, 2022 | 46.87 | 47.11 | 45.99 | 46.83 | 1,803,049 | -0.34(-0.73%) |
May 23, 2022 | 46.69 | 47.61 | 46.32 | 47.18 | 2,111,667 | +0.90(+1.94%) |
May 20, 2022 | 47.85 | 47.98 | 44.86 | 46.28 | 3,141,030 | -1.32(-2.77%) |
May 19, 2022 | 47.22 | 48.44 | 46.83 | 47.60 | 2,108,508 | -0.36(-0.76%) |
May 18, 2022 | 48.90 | 49.00 | 47.55 | 47.96 | 2,713,595 | -2.02(-4.04%) |
May 17, 2022 | 48.98 | 50.01 | 48.89 | 49.98 | 1,587,787 | +1.47(+3.02%) |
May 16, 2022 | 48.44 | 49.01 | 47.60 | 48.51 | 1,576,395 | -0.15(-0.31%) |
May 13, 2022 | 48.10 | 48.91 | 47.85 | 48.67 | 2,238,056 | +0.92(+1.94%) |
May 12, 2022 | 46.54 | 47.78 | 46.29 | 47.74 | 1,983,361 | +1.27(+2.73%) |
May 11, 2022 | 47.14 | 47.83 | 46.35 | 46.48 | 1,889,514 | -0.92(-1.95%) |
May 10, 2022 | 48.21 | 48.45 | 46.55 | 47.40 | 1,894,085 | -0.29(-0.60%) |
May 09, 2022 | 47.85 | 48.76 | 47.49 | 47.69 | 1,750,757 | -0.77(-1.59%) |
May 06, 2022 | 48.17 | 48.56 | 47.42 | 48.46 | 1,339,552 | +0.07(+0.14%) |
May 05, 2022 | 49.58 | 49.82 | 47.92 | 48.39 | 1,399,183 | -1.83(-3.64%) |
May 04, 2022 | 48.41 | 50.25 | 47.90 | 50.22 | 1,686,580 | +1.83(+3.78%) |
May 03, 2022 | 48.25 | 48.81 | 48.04 | 48.39 | 2,131,263 | +0.49(+1.01%) |
May 02, 2022 | 47.35 | 48.06 | 46.90 | 47.90 | 1,839,428 | +0.63(+1.33%) |
Apr 29, 2022 | 48.47 | 48.86 | 47.19 | 47.28 | 1,834,651 | -1.42(-2.91%) |
Apr 28, 2022 | 47.71 | 49.00 | 47.54 | 48.70 | 2,252,984 | +1.56(+3.31%) |
Apr 27, 2022 | 46.99 | 47.73 | 46.48 | 47.13 | 2,597,813 | +0.46(+0.98%) |
Apr 26, 2022 | 47.08 | 47.43 | 46.58 | 46.68 | 1,801,363 | -0.83(-1.74%) |
Apr 25, 2022 | 46.71 | 47.56 | 46.03 | 47.50 | 1,921,153 | +0.48(+1.01%) |
Apr 22, 2022 | 47.18 | 47.64 | 46.81 | 47.03 | 2,122,772 | -0.58(-1.22%) |
Apr 21, 2022 | 48.72 | 49.38 | 47.56 | 47.61 | 2,043,295 | -0.72(-1.50%) |
Apr 20, 2022 | 47.85 | 48.67 | 47.78 | 48.33 | 2,060,392 | +0.93(+1.97%) |
Apr 19, 2022 | 45.59 | 47.67 | 45.59 | 47.40 | 2,427,608 | +1.88(+4.12%) |
Apr 18, 2022 | 44.61 | 45.90 | 44.61 | 45.52 | 2,260,262 | +0.75(+1.68%) |
Apr 14, 2022 | 44.54 | 45.25 | 44.48 | 44.77 | 2,073,854 | +0.34(+0.77%) |
Apr 13, 2022 | 43.63 | 44.44 | 43.54 | 44.43 | 1,180,273 | +0.65(+1.48%) |
Apr 12, 2022 | 43.61 | 44.54 | 43.48 | 43.78 | 2,814,665 | +0.46(+1.06%) |
Apr 11, 2022 | 43.08 | 44.18 | 42.98 | 43.32 | 1,453,288 | -0.09(-0.20%) |
Apr 08, 2022 | 42.87 | 44.07 | 42.64 | 43.41 | 1,511,059 | +0.62(+1.45%) |
Apr 07, 2022 | 42.32 | 43.02 | 41.63 | 42.79 | 2,582,346 | +0.30(+0.69%) |
Apr 06, 2022 | 41.87 | 42.63 | 41.31 | 42.49 | 2,069,408 | +0.33(+0.79%) |
Apr 05, 2022 | 43.08 | 43.32 | 42.03 | 42.16 | 1,739,302 | -1.07(-2.47%) |
Apr 04, 2022 | 43.05 | 43.47 | 42.83 | 43.23 | 2,160,156 | +0.17(+0.40%) |
Apr 01, 2022 | 43.82 | 44.16 | 42.86 | 43.06 | 1,410,726 | -0.20(-0.46%) |
Mar 31, 2022 | 44.74 | 44.74 | 43.23 | 43.26 | 1,752,167 | -1.30(-2.91%) |
Mar 30, 2022 | 44.88 | 44.99 | 44.34 | 44.55 | 1,442,069 | -0.51(-1.14%) |
Mar 29, 2022 | 44.30 | 45.27 | 44.17 | 45.07 | 1,423,878 | +1.70(+3.91%) |
Mar 28, 2022 | 43.83 | 43.93 | 43.06 | 43.37 | 1,274,225 | -0.26(-0.59%) |
Mar 25, 2022 | 43.60 | 43.77 | 43.06 | 43.63 | 1,676,985 | +0.38(+0.88%) |
Mar 24, 2022 | 43.58 | 43.96 | 42.96 | 43.25 | 1,781,098 | +0.02(+0.04%) |
Mar 23, 2022 | 44.41 | 44.41 | 43.17 | 43.23 | 924,211 | -1.23(-2.76%) |
Mar 22, 2022 | 44.10 | 45.03 | 44.10 | 44.46 | 1,854,115 | +0.37(+0.84%) |
Mar 21, 2022 | 44.56 | 45.11 | 43.71 | 44.08 | 1,480,307 | -0.45(-1.01%) |
Mar 18, 2022 | 43.62 | 45.00 | 43.58 | 44.53 | 4,278,432 | +0.10(+0.21%) |
Mar 17, 2022 | 44.55 | 44.73 | 44.16 | 44.44 | 2,450,273 | -0.39(-0.87%) |
Mar 16, 2022 | 43.72 | 44.87 | 43.72 | 44.83 | 2,407,821 | +1.53(+3.54%) |
Mar 15, 2022 | 43.45 | 44.11 | 42.93 | 43.29 | 1,542,578 | +0.28(+0.64%) |
Mar 14, 2022 | 42.42 | 43.98 | 42.27 | 43.02 | 2,166,208 | +1.06(+2.52%) |
Mar 11, 2022 | 42.76 | 43.02 | 41.92 | 41.96 | 1,347,960 | -0.38(-0.90%) |
Mar 10, 2022 | 41.96 | 43.19 | 41.96 | 42.34 | 2,254,181 | -0.61(-1.42%) |
Mar 09, 2022 | 41.76 | 43.36 | 41.31 | 42.95 | 1,590,773 | +2.42(+5.97%) |
Mar 08, 2022 | 40.94 | 41.61 | 40.35 | 40.53 | 3,225,002 | -0.30(-0.72%) |
Mar 07, 2022 | 42.75 | 42.75 | 40.80 | 40.83 | 1,913,528 | -1.99(-4.65%) |
Mar 04, 2022 | 44.17 | 44.17 | 42.36 | 42.82 | 2,279,658 | -1.94(-4.34%) |
Mar 03, 2022 | 45.43 | 45.59 | 44.45 | 44.76 | 3,091,865 | -0.39(-0.86%) |
Mar 02, 2022 | 43.88 | 46.00 | 43.87 | 45.15 | 3,350,679 | +1.71(+3.92%) |