Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.70 | 46.14 | 45.14 | 45.93 | 4,511,853 | +0.25(+0.56%) |
May 27, 2022 | 44.44 | 45.68 | 44.42 | 45.67 | 3,598,455 | +1.19(+2.68%) |
May 26, 2022 | 43.69 | 44.76 | 43.62 | 44.48 | 3,399,751 | +1.59(+3.71%) |
May 25, 2022 | 40.97 | 43.32 | 40.97 | 42.89 | 3,742,134 | +1.48(+3.58%) |
May 24, 2022 | 41.65 | 41.73 | 40.80 | 41.40 | 4,376,598 | -0.89(-2.11%) |
May 23, 2022 | 43.12 | 43.49 | 41.81 | 42.30 | 6,012,795 | -0.77(-1.80%) |
May 20, 2022 | 43.69 | 43.69 | 41.66 | 43.07 | 9,826,830 | +2.47(+6.07%) |
May 19, 2022 | 41.39 | 41.46 | 40.20 | 40.60 | 6,611,762 | -1.24(-2.96%) |
May 18, 2022 | 42.59 | 42.91 | 41.36 | 41.84 | 4,816,808 | -2.06(-4.69%) |
May 17, 2022 | 43.62 | 44.10 | 42.78 | 43.90 | 3,769,354 | +1.15(+2.68%) |
May 16, 2022 | 42.95 | 43.23 | 42.37 | 42.75 | 3,399,326 | -0.56(-1.30%) |
May 13, 2022 | 43.25 | 43.83 | 42.86 | 43.32 | 3,139,916 | +0.31(+0.72%) |
May 12, 2022 | 41.31 | 43.40 | 41.08 | 43.01 | 4,233,250 | +1.70(+4.12%) |
May 11, 2022 | 42.51 | 42.88 | 41.26 | 41.30 | 3,469,353 | -0.97(-2.30%) |
May 10, 2022 | 43.77 | 43.95 | 41.99 | 42.28 | 3,742,684 | -0.96(-2.23%) |
May 09, 2022 | 42.77 | 43.67 | 42.26 | 43.24 | 4,538,536 | -0.09(-0.21%) |
May 06, 2022 | 43.71 | 44.08 | 42.86 | 43.33 | 4,006,356 | -1.35(-3.01%) |
May 05, 2022 | 46.66 | 46.93 | 44.32 | 44.68 | 3,861,386 | -2.69(-5.69%) |
May 04, 2022 | 47.07 | 47.42 | 45.78 | 47.37 | 5,624,430 | +0.09(+0.19%) |
May 03, 2022 | 47.57 | 47.63 | 46.46 | 47.28 | 4,016,616 | -0.22(-0.46%) |
May 02, 2022 | 47.59 | 47.89 | 46.37 | 47.50 | 3,567,112 | +0.17(+0.37%) |
Apr 29, 2022 | 48.11 | 49.06 | 47.23 | 47.33 | 7,568,891 | -1.12(-2.31%) |
Apr 28, 2022 | 48.50 | 48.76 | 47.48 | 48.45 | 2,630,417 | +0.68(+1.43%) |
Apr 27, 2022 | 47.52 | 48.35 | 47.33 | 47.77 | 2,537,926 | +0.05(+0.11%) |
Apr 26, 2022 | 48.95 | 49.41 | 47.70 | 47.71 | 3,471,589 | -1.72(-3.48%) |
Apr 25, 2022 | 49.38 | 49.57 | 48.17 | 49.43 | 3,887,791 | -0.25(-0.49%) |
Apr 22, 2022 | 50.95 | 51.22 | 49.60 | 49.68 | 3,286,802 | -1.74(-3.38%) |
Apr 21, 2022 | 53.49 | 53.59 | 51.12 | 51.42 | 2,176,550 | -1.08(-2.06%) |
Apr 20, 2022 | 52.56 | 53.41 | 52.35 | 52.50 | 1,903,628 | +0.28(+0.54%) |
Apr 19, 2022 | 50.89 | 52.31 | 50.89 | 52.22 | 2,796,484 | +1.52(+3.00%) |
Apr 18, 2022 | 50.74 | 51.23 | 50.24 | 50.70 | 2,356,377 | -0.46(-0.89%) |
Apr 14, 2022 | 51.19 | 51.55 | 50.72 | 51.15 | 1,941,711 | +0.24(+0.46%) |
Apr 13, 2022 | 50.23 | 51.09 | 50.09 | 50.92 | 2,171,783 | +0.48(+0.96%) |
Apr 12, 2022 | 50.69 | 51.62 | 50.06 | 50.43 | 2,148,931 | +0.10(+0.20%) |
Apr 11, 2022 | 51.10 | 51.74 | 50.11 | 50.33 | 2,906,912 | -1.21(-2.35%) |
Apr 08, 2022 | 51.05 | 52.02 | 50.68 | 51.54 | 3,758,792 | +0.47(+0.93%) |
Apr 07, 2022 | 50.58 | 51.28 | 49.83 | 51.07 | 3,066,192 | +0.33(+0.65%) |
Apr 06, 2022 | 50.16 | 51.07 | 49.42 | 50.74 | 2,914,654 | +0.01(+0.02%) |
Apr 05, 2022 | 51.04 | 51.59 | 49.89 | 50.73 | 3,400,976 | -1.08(-2.09%) |
Apr 04, 2022 | 51.50 | 52.22 | 51.00 | 51.82 | 2,346,503 | +0.35(+0.69%) |
Apr 01, 2022 | 52.04 | 52.24 | 50.65 | 51.46 | 2,725,062 | -0.29(-0.56%) |
Mar 31, 2022 | 52.74 | 53.07 | 51.74 | 51.75 | 3,083,378 | -1.41(-2.65%) |
Mar 30, 2022 | 54.16 | 54.47 | 52.87 | 53.16 | 2,440,675 | -1.10(-2.03%) |
Mar 29, 2022 | 53.63 | 54.69 | 53.42 | 54.26 | 2,663,529 | +1.98(+3.80%) |
Mar 28, 2022 | 52.10 | 52.39 | 51.73 | 52.28 | 2,253,755 | +0.06(+0.12%) |
Mar 25, 2022 | 51.42 | 52.44 | 51.41 | 52.22 | 2,669,255 | +1.03(+2.01%) |
Mar 24, 2022 | 51.18 | 51.48 | 50.79 | 51.19 | 1,836,536 | +0.55(+1.08%) |
Mar 23, 2022 | 51.29 | 51.64 | 50.57 | 50.64 | 3,309,565 | -0.97(-1.89%) |
Mar 22, 2022 | 52.05 | 52.59 | 51.33 | 51.62 | 4,241,054 | +0.23(+0.44%) |
Mar 21, 2022 | 52.34 | 52.44 | 51.14 | 51.39 | 4,607,198 | -0.94(-1.79%) |
Mar 18, 2022 | 51.79 | 52.46 | 51.05 | 52.33 | 7,043,782 | +0.24(+0.45%) |
Mar 17, 2022 | 50.94 | 52.31 | 50.86 | 52.09 | 4,341,036 | +0.53(+1.02%) |
Mar 16, 2022 | 50.95 | 52.62 | 50.41 | 51.56 | 4,816,811 | +1.47(+2.94%) |
Mar 15, 2022 | 49.40 | 50.26 | 49.21 | 50.09 | 3,799,647 | +1.02(+2.08%) |
Mar 14, 2022 | 49.14 | 50.13 | 48.76 | 49.07 | 4,812,788 | +0.37(+0.77%) |
Mar 11, 2022 | 49.24 | 49.83 | 48.40 | 48.69 | 4,571,027 | +0.07(+0.15%) |
Mar 10, 2022 | 47.84 | 48.73 | 47.66 | 48.62 | 2,989,596 | -0.06(-0.13%) |
Mar 09, 2022 | 48.34 | 49.20 | 48.07 | 48.69 | 4,586,417 | +1.86(+3.97%) |
Mar 08, 2022 | 46.95 | 48.77 | 45.99 | 46.83 | 5,572,812 | +0.15(+0.33%) |
Mar 07, 2022 | 50.15 | 50.15 | 46.66 | 46.68 | 5,780,987 | -2.84(-5.73%) |
Mar 04, 2022 | 50.22 | 50.42 | 48.23 | 49.52 | 4,455,562 | -1.14(-2.24%) |
Mar 03, 2022 | 51.56 | 51.76 | 50.24 | 50.65 | 3,081,566 | -0.89(-1.73%) |
Mar 02, 2022 | 50.23 | 51.79 | 50.01 | 51.54 | 3,153,203 | +1.51(+3.01%) |