Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.03 | 49.06 | 48.31 | 48.36 | 5,958,740 | +1.48(+3.15%) |
May 27, 2022 | 46.80 | 46.90 | 46.20 | 46.89 | 3,968,392 | +0.22(+0.48%) |
May 26, 2022 | 45.29 | 46.80 | 45.27 | 46.66 | 4,827,156 | +1.56(+3.46%) |
May 25, 2022 | 44.90 | 45.23 | 44.69 | 45.10 | 5,624,137 | +0.42(+0.94%) |
May 24, 2022 | 45.30 | 45.32 | 44.40 | 44.68 | 5,418,272 | -1.78(-3.84%) |
May 23, 2022 | 46.41 | 46.50 | 46.02 | 46.47 | 10,170,088 | +0.02(+0.04%) |
May 20, 2022 | 46.87 | 47.16 | 45.70 | 46.45 | 9,185,638 | +0.16(+0.34%) |
May 19, 2022 | 45.55 | 46.52 | 45.53 | 46.29 | 6,012,201 | +1.11(+2.46%) |
May 18, 2022 | 45.86 | 46.22 | 45.08 | 45.18 | 4,496,339 | -1.28(-2.75%) |
May 17, 2022 | 46.67 | 46.96 | 45.88 | 46.46 | 7,183,476 | +1.42(+3.15%) |
May 16, 2022 | 44.99 | 45.39 | 44.74 | 45.04 | 4,035,593 | -0.08(-0.19%) |
May 13, 2022 | 44.26 | 45.18 | 44.16 | 45.12 | 7,215,418 | +1.75(+4.03%) |
May 12, 2022 | 43.09 | 43.98 | 42.57 | 43.38 | 8,379,182 | +0.05(+0.11%) |
May 11, 2022 | 44.26 | 44.69 | 43.22 | 43.33 | 7,812,948 | -0.05(-0.11%) |
May 10, 2022 | 43.94 | 43.98 | 42.82 | 43.38 | 8,555,562 | +0.63(+1.46%) |
May 09, 2022 | 43.37 | 43.83 | 42.58 | 42.75 | 7,581,377 | -1.62(-3.66%) |
May 06, 2022 | 45.18 | 45.26 | 44.22 | 44.38 | 7,135,260 | -1.35(-2.96%) |
May 05, 2022 | 46.76 | 46.93 | 45.29 | 45.73 | 7,470,892 | -2.43(-5.04%) |
May 04, 2022 | 47.08 | 48.23 | 46.73 | 48.16 | 8,648,944 | +0.21(+0.45%) |
May 03, 2022 | 47.78 | 48.17 | 47.57 | 47.94 | 6,004,866 | +0.57(+1.20%) |
May 02, 2022 | 46.89 | 47.56 | 46.50 | 47.37 | 8,192,690 | +0.25(+0.54%) |
Apr 29, 2022 | 48.02 | 48.35 | 47.08 | 47.12 | 9,888,748 | +1.69(+3.72%) |
Apr 28, 2022 | 45.46 | 45.51 | 44.58 | 45.43 | 9,695,292 | +0.46(+1.02%) |
Apr 27, 2022 | 44.56 | 45.37 | 44.51 | 44.97 | 10,903,585 | +1.55(+3.57%) |
Apr 26, 2022 | 44.18 | 44.19 | 43.42 | 43.42 | 8,404,905 | -0.99(-2.23%) |
Apr 25, 2022 | 43.62 | 44.44 | 43.46 | 44.41 | 11,047,261 | -0.87(-1.92%) |
Apr 22, 2022 | 45.57 | 46.49 | 45.22 | 45.28 | 8,358,130 | +0.28(+0.62%) |
Apr 21, 2022 | 46.21 | 46.40 | 44.84 | 45.00 | 9,710,955 | -1.60(-3.43%) |
Apr 20, 2022 | 47.66 | 47.68 | 46.59 | 46.60 | 6,959,875 | -1.46(-3.03%) |
Apr 19, 2022 | 47.78 | 48.10 | 47.22 | 48.06 | 5,503,703 | -0.33(-0.68%) |
Apr 18, 2022 | 48.32 | 48.60 | 47.74 | 48.38 | 5,844,256 | -0.37(-0.77%) |
Apr 14, 2022 | 49.25 | 49.32 | 48.75 | 48.76 | 4,603,759 | -0.49(-1.00%) |
Apr 13, 2022 | 48.68 | 49.39 | 48.48 | 49.25 | 5,874,602 | +0.80(+1.66%) |
Apr 12, 2022 | 49.06 | 49.28 | 48.32 | 48.45 | 7,513,963 | -0.06(-0.12%) |
Apr 11, 2022 | 48.59 | 49.16 | 48.33 | 48.50 | 7,581,732 | -1.19(-2.39%) |
Apr 08, 2022 | 49.84 | 50.15 | 49.56 | 49.69 | 7,041,410 | +0.13(+0.26%) |
Apr 07, 2022 | 50.12 | 50.17 | 49.27 | 49.56 | 8,358,011 | -0.89(-1.76%) |
Apr 06, 2022 | 50.82 | 50.93 | 50.10 | 50.45 | 7,532,804 | -0.84(-1.64%) |
Apr 05, 2022 | 52.45 | 52.51 | 51.20 | 51.29 | 8,510,438 | -1.47(-2.78%) |
Apr 04, 2022 | 52.31 | 52.82 | 51.89 | 52.75 | 7,538,287 | +1.62(+3.18%) |
Apr 01, 2022 | 51.63 | 52.06 | 50.80 | 51.13 | 7,879,529 | +1.74(+3.52%) |
Mar 31, 2022 | 50.52 | 50.54 | 49.36 | 49.39 | 7,700,366 | -1.82(-3.56%) |
Mar 30, 2022 | 51.08 | 51.94 | 51.01 | 51.21 | 7,884,721 | +0.10(+0.20%) |
Mar 29, 2022 | 51.24 | 51.62 | 50.91 | 51.11 | 6,714,493 | +0.95(+1.90%) |
Mar 28, 2022 | 49.90 | 50.33 | 49.51 | 50.16 | 7,563,694 | +0.58(+1.17%) |
Mar 25, 2022 | 49.36 | 49.67 | 48.99 | 49.58 | 8,290,806 | -1.02(-2.01%) |
Mar 24, 2022 | 50.56 | 50.76 | 49.84 | 50.60 | 5,350,114 | -0.48(-0.93%) |
Mar 23, 2022 | 50.55 | 52.06 | 50.11 | 51.07 | 10,256,855 | -0.33(-0.64%) |
Mar 22, 2022 | 51.07 | 51.86 | 50.82 | 51.40 | 7,976,765 | +1.91(+3.85%) |
Mar 21, 2022 | 49.77 | 50.16 | 48.70 | 49.49 | 7,837,150 | -1.92(-3.74%) |
Mar 18, 2022 | 49.24 | 52.00 | 48.96 | 51.42 | 11,804,411 | +2.26(+4.60%) |
Mar 17, 2022 | 49.42 | 49.42 | 48.11 | 49.16 | 12,095,846 | -1.92(-3.77%) |
Mar 16, 2022 | 47.53 | 51.14 | 46.97 | 51.08 | 27,206,202 | +8.84(+20.94%) |
Mar 15, 2022 | 41.03 | 42.78 | 40.71 | 42.24 | 14,833,469 | -0.32(-0.75%) |
Mar 14, 2022 | 43.62 | 44.18 | 42.41 | 42.56 | 10,462,968 | -3.30(-7.19%) |
Mar 11, 2022 | 48.14 | 48.30 | 45.84 | 45.85 | 7,506,219 | -2.13(-4.44%) |
Mar 10, 2022 | 48.60 | 48.61 | 47.71 | 47.98 | 6,007,775 | -2.20(-4.39%) |
Mar 09, 2022 | 49.50 | 50.25 | 49.25 | 50.19 | 5,425,406 | +0.96(+1.95%) |
Mar 08, 2022 | 49.52 | 50.04 | 48.71 | 49.22 | 7,268,485 | -0.61(-1.22%) |
Mar 07, 2022 | 50.68 | 51.12 | 49.77 | 49.83 | 10,638,016 | -1.97(-3.80%) |
Mar 04, 2022 | 52.11 | 52.54 | 51.47 | 51.80 | 5,868,479 | -1.08(-2.05%) |
Mar 03, 2022 | 53.98 | 54.08 | 52.80 | 52.88 | 6,105,329 | -1.43(-2.63%) |
Mar 02, 2022 | 54.71 | 54.71 | 53.73 | 54.31 | 4,762,167 | -0.40(-0.73%) |