Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.76 | 48.41 | 46.14 | 46.49 | 4,478,917 | -0.64(-1.36%) |
May 27, 2022 | 47.32 | 47.41 | 46.51 | 47.13 | 4,526,932 | +0.37(+0.80%) |
May 26, 2022 | 47.61 | 48.10 | 46.63 | 46.76 | 2,462,203 | -1.03(-2.15%) |
May 25, 2022 | 47.21 | 48.03 | 47.09 | 47.78 | 2,224,379 | -0.20(-0.42%) |
May 24, 2022 | 47.12 | 48.36 | 46.69 | 47.99 | 2,570,494 | +1.12(+2.38%) |
May 23, 2022 | 47.95 | 48.04 | 46.14 | 46.87 | 1,977,213 | -0.09(-0.19%) |
May 20, 2022 | 47.30 | 47.33 | 45.96 | 46.96 | 2,588,245 | -0.18(-0.39%) |
May 19, 2022 | 45.42 | 47.82 | 45.36 | 47.14 | 5,118,641 | +2.76(+6.23%) |
May 18, 2022 | 45.34 | 45.51 | 44.34 | 44.38 | 1,952,258 | -1.05(-2.30%) |
May 17, 2022 | 45.63 | 45.82 | 44.99 | 45.42 | 1,869,314 | +0.39(+0.87%) |
May 16, 2022 | 44.08 | 45.26 | 43.82 | 45.03 | 2,491,241 | +0.88(+1.99%) |
May 13, 2022 | 43.70 | 44.75 | 43.38 | 44.15 | 2,917,680 | +0.03(+0.06%) |
May 12, 2022 | 45.46 | 45.94 | 43.21 | 44.12 | 4,078,391 | -2.11(-4.56%) |
May 11, 2022 | 47.56 | 48.25 | 46.09 | 46.23 | 3,756,768 | -0.38(-0.82%) |
May 10, 2022 | 47.70 | 48.37 | 45.97 | 46.62 | 5,344,364 | -0.51(-1.07%) |
May 09, 2022 | 48.78 | 49.19 | 47.03 | 47.12 | 4,283,601 | -2.90(-5.80%) |
May 06, 2022 | 50.22 | 50.68 | 49.48 | 50.03 | 2,078,961 | -0.62(-1.22%) |
May 05, 2022 | 52.29 | 52.53 | 50.10 | 50.64 | 2,592,734 | -1.33(-2.55%) |
May 04, 2022 | 50.28 | 52.14 | 50.02 | 51.97 | 3,311,743 | +1.53(+3.04%) |
May 03, 2022 | 50.28 | 51.11 | 49.71 | 50.44 | 2,424,041 | +0.29(+0.57%) |
May 02, 2022 | 49.15 | 50.24 | 48.30 | 50.15 | 3,216,547 | -0.62(-1.22%) |
Apr 29, 2022 | 50.45 | 53.00 | 50.01 | 50.77 | 5,256,560 | +2.07(+4.26%) |
Apr 28, 2022 | 48.19 | 48.84 | 47.78 | 48.69 | 2,955,007 | +0.60(+1.25%) |
Apr 27, 2022 | 48.83 | 49.17 | 47.99 | 48.09 | 2,708,014 | -0.74(-1.52%) |
Apr 26, 2022 | 50.44 | 50.55 | 48.67 | 48.83 | 3,041,715 | -1.27(-2.54%) |
Apr 25, 2022 | 50.10 | 51.39 | 49.07 | 50.10 | 4,614,693 | -1.86(-3.57%) |
Apr 22, 2022 | 52.58 | 53.22 | 51.56 | 51.96 | 3,593,582 | -1.88(-3.50%) |
Apr 21, 2022 | 56.35 | 56.35 | 53.42 | 53.84 | 3,672,856 | -2.73(-4.82%) |
Apr 20, 2022 | 55.81 | 56.73 | 55.53 | 56.57 | 2,088,186 | +0.63(+1.12%) |
Apr 19, 2022 | 56.81 | 57.62 | 55.45 | 55.95 | 2,785,783 | -1.38(-2.40%) |
Apr 18, 2022 | 57.81 | 58.53 | 57.31 | 57.32 | 3,146,653 | -0.04(-0.08%) |
Apr 14, 2022 | 56.91 | 57.58 | 56.42 | 57.37 | 2,477,314 | +0.10(+0.18%) |
Apr 13, 2022 | 57.10 | 57.72 | 56.58 | 57.26 | 3,288,027 | +0.65(+1.14%) |
Apr 12, 2022 | 56.39 | 57.79 | 56.02 | 56.62 | 4,317,308 | +0.98(+1.76%) |
Apr 11, 2022 | 57.31 | 57.68 | 55.33 | 55.64 | 3,348,798 | -1.14(-2.01%) |
Apr 08, 2022 | 55.35 | 56.84 | 55.20 | 56.78 | 3,446,747 | +1.87(+3.41%) |
Apr 07, 2022 | 54.85 | 55.38 | 54.58 | 54.91 | 2,365,137 | +0.18(+0.33%) |
Apr 06, 2022 | 54.85 | 55.62 | 53.88 | 54.72 | 2,876,706 | +0.02(+0.03%) |
Apr 05, 2022 | 55.61 | 56.86 | 54.56 | 54.71 | 4,628,431 | -0.57(-1.03%) |
Apr 04, 2022 | 55.58 | 56.03 | 54.58 | 55.27 | 3,665,045 | +0.10(+0.19%) |
Apr 01, 2022 | 52.95 | 55.27 | 52.95 | 55.17 | 2,970,864 | +1.78(+3.33%) |
Mar 31, 2022 | 53.82 | 54.48 | 53.36 | 53.39 | 2,747,755 | -0.44(-0.81%) |
Mar 30, 2022 | 53.18 | 53.99 | 53.18 | 53.83 | 2,166,857 | +0.95(+1.80%) |
Mar 29, 2022 | 51.38 | 52.93 | 50.83 | 52.88 | 3,861,610 | +0.23(+0.43%) |
Mar 28, 2022 | 53.19 | 53.19 | 52.21 | 52.65 | 3,200,890 | -1.45(-2.68%) |
Mar 25, 2022 | 53.99 | 54.11 | 53.16 | 54.10 | 2,606,422 | -0.12(-0.23%) |
Mar 24, 2022 | 55.13 | 55.56 | 53.86 | 54.22 | 4,116,858 | -0.39(-0.72%) |
Mar 23, 2022 | 54.19 | 54.67 | 52.98 | 54.61 | 3,782,795 | +1.17(+2.19%) |
Mar 22, 2022 | 54.34 | 54.46 | 53.22 | 53.44 | 3,026,820 | -1.02(-1.87%) |
Mar 21, 2022 | 52.92 | 54.91 | 52.82 | 54.46 | 3,685,824 | +1.84(+3.50%) |
Mar 18, 2022 | 52.59 | 53.34 | 52.26 | 52.62 | 7,292,143 | -0.66(-1.24%) |
Mar 17, 2022 | 52.81 | 54.12 | 52.34 | 53.29 | 3,542,662 | +1.27(+2.45%) |
Mar 16, 2022 | 51.59 | 52.10 | 50.49 | 52.01 | 3,452,699 | -0.04(-0.08%) |
Mar 15, 2022 | 50.28 | 52.41 | 49.99 | 52.06 | 3,801,347 | +0.19(+0.37%) |
Mar 14, 2022 | 52.00 | 53.12 | 51.33 | 51.87 | 5,117,055 | -1.67(-3.11%) |
Mar 11, 2022 | 52.48 | 53.98 | 52.21 | 53.53 | 4,893,879 | -0.58(-1.08%) |
Mar 10, 2022 | 53.85 | 55.26 | 53.02 | 54.11 | 8,323,133 | +0.48(+0.89%) |
Mar 09, 2022 | 50.56 | 54.22 | 50.07 | 53.63 | 8,415,860 | +0.50(+0.94%) |
Mar 08, 2022 | 51.56 | 55.27 | 51.39 | 53.14 | 12,761,797 | +2.35(+4.62%) |
Mar 07, 2022 | 49.55 | 51.63 | 48.83 | 50.79 | 8,443,560 | +1.54(+3.13%) |
Mar 04, 2022 | 46.13 | 49.42 | 45.96 | 49.25 | 6,424,480 | +4.02(+8.89%) |
Mar 03, 2022 | 45.03 | 45.60 | 44.57 | 45.23 | 3,652,241 | +0.14(+0.30%) |
Mar 02, 2022 | 44.57 | 45.74 | 43.86 | 45.09 | 4,648,390 | -0.18(-0.40%) |