Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.48 | 45.91 | 44.92 | 45.71 | 4,533,709 | +0.25(+0.56%) |
May 27, 2022 | 44.23 | 45.46 | 44.20 | 45.45 | 3,615,886 | +1.19(+2.68%) |
May 26, 2022 | 43.48 | 44.55 | 43.41 | 44.27 | 3,416,220 | +1.59(+3.71%) |
May 25, 2022 | 40.77 | 43.12 | 40.77 | 42.68 | 3,760,262 | +1.48(+3.58%) |
May 24, 2022 | 41.45 | 41.53 | 40.61 | 41.20 | 4,397,799 | -0.89(-2.11%) |
May 23, 2022 | 42.92 | 43.28 | 41.61 | 42.09 | 6,041,921 | -0.77(-1.80%) |
May 20, 2022 | 43.48 | 43.48 | 41.46 | 42.86 | 9,874,432 | +2.45(+6.07%) |
May 19, 2022 | 41.19 | 41.26 | 40.01 | 40.41 | 6,643,790 | -1.23(-2.96%) |
May 18, 2022 | 42.38 | 42.71 | 41.16 | 41.64 | 4,840,141 | -2.05(-4.69%) |
May 17, 2022 | 43.41 | 43.89 | 42.57 | 43.69 | 3,787,613 | +1.14(+2.68%) |
May 16, 2022 | 42.74 | 43.03 | 42.16 | 42.55 | 3,415,793 | -0.56(-1.30%) |
May 13, 2022 | 43.04 | 43.61 | 42.65 | 43.11 | 3,155,126 | +0.31(+0.72%) |
May 12, 2022 | 41.11 | 43.19 | 40.88 | 42.80 | 4,253,756 | +1.69(+4.12%) |
May 11, 2022 | 42.31 | 42.67 | 41.06 | 41.10 | 3,486,159 | -0.97(-2.30%) |
May 10, 2022 | 43.56 | 43.74 | 41.78 | 42.07 | 3,760,814 | -0.96(-2.23%) |
May 09, 2022 | 42.56 | 43.46 | 42.06 | 43.03 | 4,560,521 | -0.09(-0.21%) |
May 06, 2022 | 43.50 | 43.87 | 42.65 | 43.12 | 4,025,763 | -1.34(-3.01%) |
May 05, 2022 | 46.43 | 46.70 | 44.11 | 44.47 | 3,880,090 | -2.68(-5.69%) |
May 04, 2022 | 46.85 | 47.19 | 45.56 | 47.15 | 5,651,675 | +0.09(+0.19%) |
May 03, 2022 | 47.34 | 47.40 | 46.23 | 47.06 | 4,036,073 | -0.22(-0.46%) |
May 02, 2022 | 47.36 | 47.66 | 46.15 | 47.27 | 3,584,391 | +0.17(+0.37%) |
Apr 29, 2022 | 47.88 | 48.82 | 47.00 | 47.10 | 7,605,555 | -1.11(-2.31%) |
Apr 28, 2022 | 48.27 | 48.52 | 47.25 | 48.22 | 2,643,158 | +0.68(+1.43%) |
Apr 27, 2022 | 47.29 | 48.12 | 47.10 | 47.54 | 2,550,220 | +0.05(+0.11%) |
Apr 26, 2022 | 48.71 | 49.18 | 47.47 | 47.48 | 3,488,406 | -1.71(-3.48%) |
Apr 25, 2022 | 49.14 | 49.33 | 47.93 | 49.19 | 3,906,624 | -0.24(-0.49%) |
Apr 22, 2022 | 50.71 | 50.98 | 49.36 | 49.44 | 3,302,724 | -1.73(-3.38%) |
Apr 21, 2022 | 53.23 | 53.33 | 50.87 | 51.17 | 2,187,093 | -1.08(-2.06%) |
Apr 20, 2022 | 52.31 | 53.15 | 52.10 | 52.25 | 1,912,849 | +0.28(+0.54%) |
Apr 19, 2022 | 50.64 | 52.06 | 50.64 | 51.97 | 2,810,030 | +1.51(+3.00%) |
Apr 18, 2022 | 50.50 | 50.99 | 50.00 | 50.45 | 2,367,792 | -0.45(-0.89%) |
Apr 14, 2022 | 50.94 | 51.30 | 50.48 | 50.91 | 1,951,117 | +0.24(+0.46%) |
Apr 13, 2022 | 49.99 | 50.84 | 49.85 | 50.67 | 2,182,303 | +0.48(+0.96%) |
Apr 12, 2022 | 50.44 | 51.37 | 49.82 | 50.19 | 2,159,341 | +0.10(+0.20%) |
Apr 11, 2022 | 50.85 | 51.49 | 49.87 | 50.09 | 2,920,994 | -1.20(-2.35%) |
Apr 08, 2022 | 50.81 | 51.77 | 50.43 | 51.30 | 3,776,999 | +0.47(+0.93%) |
Apr 07, 2022 | 50.33 | 51.03 | 49.59 | 50.82 | 3,081,045 | +0.33(+0.65%) |
Apr 06, 2022 | 49.92 | 50.82 | 49.18 | 50.50 | 2,928,773 | +0.01(+0.02%) |
Apr 05, 2022 | 50.80 | 51.34 | 49.65 | 50.49 | 3,417,451 | -1.08(-2.09%) |
Apr 04, 2022 | 51.25 | 51.97 | 50.75 | 51.57 | 2,357,870 | +0.35(+0.69%) |
Apr 01, 2022 | 51.79 | 51.99 | 50.40 | 51.21 | 2,738,262 | -0.29(-0.56%) |
Mar 31, 2022 | 52.48 | 52.82 | 51.49 | 51.50 | 3,098,314 | -1.40(-2.65%) |
Mar 30, 2022 | 53.89 | 54.20 | 52.62 | 52.91 | 2,452,498 | -1.10(-2.03%) |
Mar 29, 2022 | 53.37 | 54.43 | 53.16 | 54.00 | 2,676,431 | +1.97(+3.80%) |
Mar 28, 2022 | 51.85 | 52.14 | 51.48 | 52.03 | 2,264,672 | +0.06(+0.12%) |
Mar 25, 2022 | 51.17 | 52.19 | 51.16 | 51.97 | 2,682,185 | +1.02(+2.01%) |
Mar 24, 2022 | 50.93 | 51.23 | 50.54 | 50.94 | 1,845,432 | +0.54(+1.08%) |
Mar 23, 2022 | 51.04 | 51.39 | 50.33 | 50.40 | 3,325,597 | -0.97(-1.89%) |
Mar 22, 2022 | 51.80 | 52.34 | 51.09 | 51.37 | 4,261,598 | +0.23(+0.44%) |
Mar 21, 2022 | 52.08 | 52.19 | 50.90 | 51.14 | 4,629,515 | -0.93(-1.79%) |
Mar 18, 2022 | 51.54 | 52.21 | 50.81 | 52.07 | 7,077,902 | +0.24(+0.45%) |
Mar 17, 2022 | 50.70 | 52.06 | 50.62 | 51.84 | 4,362,064 | +0.53(+1.02%) |
Mar 16, 2022 | 50.71 | 52.36 | 50.16 | 51.31 | 4,840,144 | +1.47(+2.94%) |
Mar 15, 2022 | 49.16 | 50.02 | 48.98 | 49.85 | 3,818,053 | +1.01(+2.08%) |
Mar 14, 2022 | 48.90 | 49.89 | 48.52 | 48.83 | 4,836,102 | +0.37(+0.77%) |
Mar 11, 2022 | 49.00 | 49.59 | 48.17 | 48.46 | 4,593,169 | +0.07(+0.15%) |
Mar 10, 2022 | 47.61 | 48.50 | 47.43 | 48.39 | 3,004,078 | -0.06(-0.13%) |
Mar 09, 2022 | 48.11 | 48.97 | 47.83 | 48.45 | 4,608,634 | +1.85(+3.96%) |
Mar 08, 2022 | 46.72 | 48.53 | 45.77 | 46.60 | 5,599,807 | +0.15(+0.33%) |
Mar 07, 2022 | 49.90 | 49.90 | 46.43 | 46.45 | 5,808,990 | -2.83(-5.73%) |
Mar 04, 2022 | 49.98 | 50.17 | 47.99 | 49.28 | 4,477,145 | -1.13(-2.24%) |
Mar 03, 2022 | 51.31 | 51.51 | 49.99 | 50.41 | 3,096,493 | -0.89(-1.73%) |
Mar 02, 2022 | 49.98 | 51.54 | 49.77 | 51.29 | 3,168,477 | +1.50(+3.01%) |