Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.58 | 47.96 | 46.73 | 47.03 | 9,615,885 | -1.34(-2.76%) |
May 27, 2022 | 47.81 | 48.41 | 47.39 | 48.37 | 2,678,938 | +1.15(+2.43%) |
May 26, 2022 | 46.29 | 47.64 | 45.96 | 47.22 | 3,778,307 | +1.46(+3.18%) |
May 25, 2022 | 44.63 | 45.92 | 44.43 | 45.77 | 4,076,717 | +0.84(+1.86%) |
May 24, 2022 | 45.03 | 45.16 | 44.12 | 44.93 | 3,624,497 | -0.30(-0.66%) |
May 23, 2022 | 45.39 | 45.64 | 44.86 | 45.23 | 3,888,500 | +0.39(+0.87%) |
May 20, 2022 | 44.60 | 45.01 | 43.45 | 44.84 | 3,346,083 | +0.67(+1.51%) |
May 19, 2022 | 43.17 | 44.70 | 43.05 | 44.17 | 2,523,082 | +0.67(+1.54%) |
May 18, 2022 | 44.20 | 44.80 | 43.22 | 43.50 | 2,447,540 | -1.21(-2.70%) |
May 17, 2022 | 44.35 | 44.76 | 43.68 | 44.71 | 1,683,351 | +1.41(+3.25%) |
May 16, 2022 | 43.14 | 43.68 | 42.78 | 43.30 | 2,266,596 | -0.22(-0.50%) |
May 13, 2022 | 43.16 | 44.27 | 43.02 | 43.52 | 2,600,509 | +0.72(+1.68%) |
May 12, 2022 | 42.27 | 43.70 | 41.88 | 42.81 | 3,338,489 | +0.25(+0.59%) |
May 11, 2022 | 42.15 | 44.08 | 41.75 | 42.56 | 3,650,042 | +0.32(+0.76%) |
May 10, 2022 | 43.65 | 43.98 | 41.48 | 42.24 | 3,834,713 | -0.89(-2.06%) |
May 09, 2022 | 43.01 | 43.74 | 42.79 | 43.12 | 2,614,713 | -0.55(-1.26%) |
May 06, 2022 | 45.12 | 45.22 | 42.97 | 43.67 | 2,865,153 | -1.72(-3.80%) |
May 05, 2022 | 46.66 | 48.66 | 44.80 | 45.40 | 3,496,948 | -1.46(-3.11%) |
May 04, 2022 | 45.32 | 47.15 | 44.91 | 46.85 | 3,187,967 | +1.77(+3.94%) |
May 03, 2022 | 44.30 | 45.34 | 44.03 | 45.08 | 2,561,504 | +0.66(+1.48%) |
May 02, 2022 | 43.64 | 44.67 | 43.17 | 44.42 | 2,790,488 | +0.59(+1.34%) |
Apr 29, 2022 | 44.84 | 45.55 | 43.69 | 43.83 | 2,150,564 | -1.12(-2.48%) |
Apr 28, 2022 | 44.54 | 45.21 | 43.42 | 44.95 | 2,753,933 | +0.82(+1.85%) |
Apr 27, 2022 | 43.75 | 44.80 | 43.60 | 44.13 | 1,776,171 | +0.45(+1.03%) |
Apr 26, 2022 | 45.13 | 45.48 | 43.59 | 43.68 | 2,317,709 | -1.85(-4.07%) |
Apr 25, 2022 | 45.37 | 45.56 | 44.34 | 45.54 | 2,265,382 | -0.27(-0.59%) |
Apr 22, 2022 | 47.07 | 47.32 | 45.67 | 45.81 | 2,312,519 | -1.82(-3.83%) |
Apr 21, 2022 | 49.71 | 49.95 | 47.48 | 47.63 | 1,980,055 | -1.59(-3.22%) |
Apr 20, 2022 | 48.17 | 49.62 | 47.91 | 49.22 | 2,406,940 | +1.41(+2.94%) |
Apr 19, 2022 | 46.39 | 48.02 | 46.39 | 47.81 | 1,675,708 | +1.33(+2.85%) |
Apr 18, 2022 | 45.95 | 47.03 | 45.81 | 46.48 | 1,573,447 | +0.18(+0.39%) |
Apr 14, 2022 | 47.17 | 47.41 | 46.28 | 46.31 | 1,588,223 | -0.89(-1.88%) |
Apr 13, 2022 | 45.95 | 47.27 | 45.95 | 47.19 | 1,960,723 | +1.08(+2.33%) |
Apr 12, 2022 | 46.57 | 47.21 | 45.83 | 46.12 | 1,943,801 | -0.17(-0.37%) |
Apr 11, 2022 | 46.49 | 46.89 | 46.12 | 46.29 | 3,273,068 | -0.41(-0.88%) |
Apr 08, 2022 | 47.66 | 47.79 | 46.55 | 46.69 | 2,528,330 | -0.92(-1.93%) |
Apr 07, 2022 | 47.54 | 47.84 | 46.93 | 47.61 | 2,383,428 | -0.11(-0.23%) |
Apr 06, 2022 | 47.01 | 47.79 | 46.56 | 47.72 | 3,508,573 | -0.59(-1.22%) |
Apr 05, 2022 | 48.63 | 49.18 | 48.05 | 48.31 | 3,251,021 | -0.51(-1.04%) |
Apr 04, 2022 | 49.44 | 49.77 | 48.67 | 48.82 | 3,127,274 | -1.29(-2.57%) |
Apr 01, 2022 | 50.83 | 51.24 | 50.03 | 50.10 | 3,682,926 | -0.10(-0.20%) |
Mar 31, 2022 | 50.28 | 50.76 | 50.02 | 50.20 | 3,603,410 | -0.45(-0.89%) |
Mar 30, 2022 | 50.28 | 50.87 | 50.19 | 50.65 | 2,757,221 | +0.04(+0.08%) |
Mar 29, 2022 | 50.55 | 51.32 | 50.33 | 50.61 | 1,450,707 | +0.96(+1.93%) |
Mar 28, 2022 | 49.76 | 49.99 | 49.18 | 49.66 | 2,361,519 | -0.18(-0.36%) |
Mar 25, 2022 | 49.22 | 49.90 | 48.73 | 49.84 | 2,221,113 | +0.59(+1.19%) |
Mar 24, 2022 | 49.48 | 49.59 | 48.92 | 49.25 | 2,130,912 | +0.07(+0.14%) |
Mar 23, 2022 | 50.21 | 50.45 | 49.15 | 49.18 | 2,451,107 | -1.45(-2.86%) |
Mar 22, 2022 | 50.97 | 51.35 | 50.31 | 50.62 | 2,221,112 | -0.12(-0.24%) |
Mar 21, 2022 | 51.13 | 51.61 | 50.12 | 50.74 | 2,074,771 | -0.51(-0.99%) |
Mar 18, 2022 | 50.66 | 51.40 | 49.82 | 51.25 | 3,283,510 | +0.58(+1.14%) |
Mar 17, 2022 | 49.25 | 50.71 | 49.25 | 50.67 | 2,445,258 | +0.62(+1.24%) |
Mar 16, 2022 | 48.84 | 50.76 | 48.84 | 50.05 | 3,157,583 | +1.79(+3.72%) |
Mar 15, 2022 | 47.92 | 48.50 | 47.65 | 48.26 | 2,134,581 | +0.74(+1.55%) |
Mar 14, 2022 | 48.13 | 48.13 | 47.26 | 47.52 | 2,379,377 | +0.07(+0.15%) |
Mar 11, 2022 | 48.99 | 49.28 | 47.40 | 47.45 | 2,748,414 | -0.98(-2.02%) |
Mar 10, 2022 | 47.46 | 48.69 | 48.43 | 5,231,618 | +0.00(+0.00%) | |
Mar 09, 2022 | 47.30 | 49.33 | 46.93 | 48.43 | 6,346,612 | +2.62(+5.72%) |
Mar 08, 2022 | 45.20 | 47.44 | 45.14 | 45.81 | 6,564,851 | +1.06(+2.36%) |
Mar 07, 2022 | 46.45 | 46.86 | 44.70 | 44.75 | 4,870,667 | -1.43(-3.09%) |
Mar 04, 2022 | 48.60 | 48.87 | 46.09 | 46.18 | 5,138,141 | -3.35(-6.76%) |
Mar 03, 2022 | 50.42 | 50.72 | 49.38 | 49.52 | 1,865,811 | -0.75(-1.49%) |
Mar 02, 2022 | 49.62 | 50.74 | 49.45 | 50.27 | 2,239,215 | +1.19(+2.42%) |