Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.73 | 43.16 | 40.88 | 41.21 | 3,070,776 | -1.46(-3.42%) |
May 27, 2022 | 44.28 | 45.25 | 42.56 | 42.67 | 1,604,209 | -1.88(-4.22%) |
May 26, 2022 | 42.05 | 45.46 | 41.84 | 44.55 | 2,237,539 | +3.10(+7.48%) |
May 25, 2022 | 40.01 | 42.71 | 40.00 | 41.45 | 1,717,581 | +1.20(+2.98%) |
May 24, 2022 | 42.33 | 43.00 | 38.48 | 40.25 | 3,983,590 | -3.65(-8.31%) |
May 23, 2022 | 43.82 | 44.53 | 42.78 | 43.90 | 1,563,254 | +0.57(+1.32%) |
May 20, 2022 | 45.21 | 45.21 | 41.62 | 43.33 | 3,375,407 | -1.49(-3.32%) |
May 19, 2022 | 46.03 | 46.98 | 44.45 | 44.82 | 1,466,363 | -2.02(-4.31%) |
May 18, 2022 | 48.72 | 48.72 | 46.75 | 46.84 | 1,294,808 | -2.69(-5.43%) |
May 17, 2022 | 49.41 | 50.19 | 47.81 | 49.53 | 541,166 | +1.10(+2.27%) |
May 16, 2022 | 48.55 | 49.00 | 47.63 | 48.43 | 928,446 | -0.74(-1.50%) |
May 13, 2022 | 48.26 | 51.00 | 48.22 | 49.17 | 792,703 | +1.40(+2.93%) |
May 12, 2022 | 45.46 | 48.46 | 45.00 | 47.77 | 970,204 | +2.60(+5.76%) |
May 11, 2022 | 46.06 | 48.00 | 44.90 | 45.17 | 851,587 | -0.73(-1.59%) |
May 10, 2022 | 48.00 | 48.64 | 44.19 | 45.90 | 1,151,064 | -1.69(-3.55%) |
May 09, 2022 | 47.79 | 48.59 | 47.08 | 47.59 | 1,345,668 | -1.58(-3.21%) |
May 06, 2022 | 48.94 | 49.47 | 48.11 | 49.17 | 1,167,074 | -0.36(-0.73%) |
May 05, 2022 | 49.53 | 50.41 | 48.92 | 49.53 | 998,517 | -1.21(-2.38%) |
May 04, 2022 | 49.99 | 50.94 | 48.40 | 50.74 | 606,332 | +0.50(+1.00%) |
May 03, 2022 | 49.28 | 50.77 | 48.56 | 50.24 | 976,929 | +1.07(+2.18%) |
May 02, 2022 | 47.43 | 49.25 | 47.00 | 49.17 | 662,822 | +2.05(+4.35%) |
Apr 29, 2022 | 48.95 | 49.19 | 46.91 | 47.12 | 1,204,519 | -2.37(-4.79%) |
Apr 28, 2022 | 47.69 | 49.82 | 47.60 | 49.49 | 887,848 | +2.80(+6.00%) |
Apr 27, 2022 | 45.92 | 47.69 | 45.13 | 46.69 | 664,102 | +1.02(+2.23%) |
Apr 26, 2022 | 46.10 | 46.81 | 45.31 | 45.67 | 706,908 | -1.05(-2.25%) |
Apr 25, 2022 | 45.27 | 46.79 | 44.46 | 46.72 | 723,979 | +0.86(+1.88%) |
Apr 22, 2022 | 47.93 | 48.68 | 45.42 | 45.86 | 914,360 | -3.01(-6.16%) |
Apr 21, 2022 | 50.98 | 51.37 | 48.05 | 48.87 | 676,824 | -1.48(-2.94%) |
Apr 20, 2022 | 51.00 | 51.47 | 50.13 | 50.35 | 480,842 | -0.36(-0.71%) |
Apr 19, 2022 | 48.82 | 52.06 | 48.63 | 50.71 | 940,611 | +1.75(+3.57%) |
Apr 18, 2022 | 49.02 | 49.58 | 48.52 | 48.96 | 676,007 | -0.14(-0.29%) |
Apr 14, 2022 | 49.50 | 50.45 | 48.82 | 49.10 | 680,439 | -0.43(-0.87%) |
Apr 13, 2022 | 46.91 | 50.08 | 46.80 | 49.53 | 849,024 | +2.29(+4.85%) |
Apr 12, 2022 | 48.95 | 50.11 | 47.20 | 47.24 | 838,941 | -1.15(-2.38%) |
Apr 11, 2022 | 47.94 | 50.88 | 47.56 | 48.39 | 1,113,178 | +0.03(+0.06%) |
Apr 08, 2022 | 46.93 | 49.14 | 45.02 | 48.36 | 1,891,733 | +1.96(+4.22%) |
Apr 07, 2022 | 46.22 | 46.95 | 44.26 | 46.40 | 1,693,074 | -0.68(-1.44%) |
Apr 06, 2022 | 48.84 | 48.84 | 46.31 | 47.08 | 1,096,151 | -2.51(-5.06%) |
Apr 05, 2022 | 51.53 | 52.67 | 49.55 | 49.59 | 1,112,419 | -2.66(-5.09%) |
Apr 04, 2022 | 50.04 | 52.78 | 49.60 | 52.25 | 1,368,984 | +2.10(+4.19%) |
Apr 01, 2022 | 51.63 | 52.80 | 49.88 | 50.15 | 1,161,470 | -1.21(-2.36%) |
Mar 31, 2022 | 52.78 | 52.82 | 51.29 | 51.36 | 799,751 | -1.43(-2.71%) |
Mar 30, 2022 | 55.45 | 55.75 | 52.47 | 52.79 | 1,135,360 | -3.21(-5.73%) |
Mar 29, 2022 | 54.12 | 56.23 | 54.00 | 56.00 | 1,098,513 | +2.66(+4.99%) |
Mar 28, 2022 | 52.79 | 53.88 | 52.16 | 53.34 | 910,699 | +0.18(+0.34%) |
Mar 25, 2022 | 51.74 | 53.83 | 51.49 | 53.16 | 834,153 | +1.67(+3.24%) |
Mar 24, 2022 | 50.36 | 51.66 | 49.96 | 51.49 | 1,415,699 | +1.69(+3.39%) |
Mar 23, 2022 | 51.02 | 51.80 | 49.64 | 49.80 | 1,231,108 | -1.86(-3.60%) |
Mar 22, 2022 | 51.62 | 52.21 | 50.69 | 51.66 | 1,485,460 | +0.77(+1.51%) |
Mar 21, 2022 | 50.95 | 51.52 | 49.65 | 50.89 | 1,239,569 | -0.03(-0.06%) |
Mar 18, 2022 | 51.93 | 52.26 | 50.25 | 50.92 | 2,281,343 | -1.04(-2.00%) |
Mar 17, 2022 | 51.00 | 52.60 | 51.00 | 51.96 | 925,958 | +0.47(+0.91%) |
Mar 16, 2022 | 48.02 | 52.04 | 48.02 | 51.49 | 1,494,693 | +3.84(+8.06%) |
Mar 15, 2022 | 47.34 | 49.29 | 46.82 | 47.65 | 910,277 | +0.20(+0.42%) |
Mar 14, 2022 | 47.25 | 49.66 | 46.73 | 47.45 | 1,567,166 | +0.55(+1.17%) |
Mar 11, 2022 | 47.52 | 48.27 | 46.66 | 46.90 | 1,291,406 | -0.36(-0.76%) |
Mar 10, 2022 | 44.59 | 47.53 | 47.26 | 1,545,167 | +1.38(+3.01%) | |
Mar 09, 2022 | 46.45 | 47.58 | 45.45 | 45.88 | 1,298,524 | +0.95(+2.11%) |
Mar 08, 2022 | 42.56 | 45.38 | 40.90 | 44.93 | 3,032,228 | +2.59(+6.12%) |
Mar 07, 2022 | 50.14 | 50.26 | 42.31 | 42.34 | 4,343,189 | -8.14(-16.13%) |
Mar 04, 2022 | 54.19 | 54.19 | 50.01 | 50.48 | 2,014,492 | -4.81(-8.70%) |
Mar 03, 2022 | 54.30 | 58.24 | 54.26 | 55.29 | 1,811,067 | +0.96(+1.77%) |
Mar 02, 2022 | 51.81 | 54.41 | 51.74 | 54.33 | 2,974,191 | +3.40(+6.68%) |