Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.59 | 48.23 | 45.97 | 46.32 | 4,495,602 | -0.64(-1.36%) |
May 27, 2022 | 47.15 | 47.23 | 46.34 | 46.96 | 4,543,795 | +0.37(+0.80%) |
May 26, 2022 | 47.43 | 47.92 | 46.45 | 46.58 | 2,471,375 | -1.02(-2.15%) |
May 25, 2022 | 47.03 | 47.85 | 46.91 | 47.61 | 2,232,665 | -0.20(-0.42%) |
May 24, 2022 | 46.95 | 48.19 | 46.51 | 47.81 | 2,580,069 | +1.11(+2.38%) |
May 23, 2022 | 47.77 | 47.86 | 45.97 | 46.70 | 1,984,579 | -0.09(-0.19%) |
May 20, 2022 | 47.12 | 47.15 | 45.79 | 46.78 | 2,597,886 | -0.18(-0.39%) |
May 19, 2022 | 45.25 | 47.64 | 45.19 | 46.96 | 5,137,708 | +2.75(+6.23%) |
May 18, 2022 | 45.17 | 45.34 | 44.18 | 44.21 | 1,959,530 | -1.04(-2.30%) |
May 17, 2022 | 45.46 | 45.65 | 44.82 | 45.25 | 1,876,277 | +0.39(+0.87%) |
May 16, 2022 | 43.92 | 45.09 | 43.66 | 44.86 | 2,500,521 | +0.88(+1.99%) |
May 13, 2022 | 43.53 | 44.58 | 43.22 | 43.99 | 2,928,549 | +0.03(+0.06%) |
May 12, 2022 | 45.29 | 45.77 | 43.05 | 43.96 | 4,093,583 | -2.10(-4.56%) |
May 11, 2022 | 47.38 | 48.07 | 45.92 | 46.06 | 3,770,762 | -0.38(-0.82%) |
May 10, 2022 | 47.52 | 48.19 | 45.80 | 46.44 | 5,364,272 | -0.50(-1.07%) |
May 09, 2022 | 48.60 | 49.01 | 46.85 | 46.95 | 4,299,558 | -2.89(-5.80%) |
May 06, 2022 | 50.03 | 50.49 | 49.30 | 49.84 | 2,086,706 | -0.62(-1.22%) |
May 05, 2022 | 52.10 | 52.33 | 49.91 | 50.46 | 2,602,393 | -1.32(-2.55%) |
May 04, 2022 | 50.09 | 51.94 | 49.83 | 51.78 | 3,324,079 | +1.53(+3.04%) |
May 03, 2022 | 50.09 | 50.92 | 49.53 | 50.25 | 2,433,070 | +0.29(+0.57%) |
May 02, 2022 | 48.97 | 50.06 | 48.12 | 49.96 | 3,228,529 | -0.62(-1.22%) |
Apr 29, 2022 | 50.27 | 52.80 | 49.82 | 50.58 | 5,276,141 | +2.07(+4.26%) |
Apr 28, 2022 | 48.01 | 48.66 | 47.60 | 48.51 | 2,966,015 | +0.60(+1.25%) |
Apr 27, 2022 | 48.65 | 48.99 | 47.82 | 47.91 | 2,718,101 | -0.74(-1.52%) |
Apr 26, 2022 | 50.25 | 50.36 | 48.49 | 48.65 | 3,053,045 | -1.27(-2.54%) |
Apr 25, 2022 | 49.91 | 51.19 | 48.88 | 49.92 | 4,631,883 | -1.85(-3.57%) |
Apr 22, 2022 | 52.38 | 53.02 | 51.37 | 51.77 | 3,606,969 | -1.88(-3.50%) |
Apr 21, 2022 | 56.14 | 56.14 | 53.22 | 53.64 | 3,686,537 | -2.72(-4.82%) |
Apr 20, 2022 | 55.60 | 56.52 | 55.32 | 56.36 | 2,095,964 | +0.63(+1.12%) |
Apr 19, 2022 | 56.60 | 57.41 | 55.24 | 55.74 | 2,796,160 | -1.37(-2.40%) |
Apr 18, 2022 | 57.60 | 58.32 | 57.10 | 57.11 | 3,158,374 | -0.04(-0.08%) |
Apr 14, 2022 | 56.70 | 57.37 | 56.22 | 57.15 | 2,486,542 | +0.10(+0.18%) |
Apr 13, 2022 | 56.89 | 57.51 | 56.37 | 57.05 | 3,300,275 | +0.64(+1.14%) |
Apr 12, 2022 | 56.18 | 57.58 | 55.82 | 56.41 | 4,333,390 | +0.97(+1.75%) |
Apr 11, 2022 | 57.10 | 57.47 | 55.12 | 55.43 | 3,361,272 | -1.14(-2.01%) |
Apr 08, 2022 | 55.15 | 56.63 | 54.99 | 56.57 | 3,459,587 | +1.87(+3.41%) |
Apr 07, 2022 | 54.64 | 55.17 | 54.37 | 54.70 | 2,373,947 | +0.18(+0.33%) |
Apr 06, 2022 | 54.64 | 55.42 | 53.68 | 54.52 | 2,887,422 | +0.02(+0.03%) |
Apr 05, 2022 | 55.40 | 56.65 | 54.36 | 54.50 | 4,645,672 | -0.56(-1.03%) |
Apr 04, 2022 | 55.37 | 55.82 | 54.38 | 55.07 | 3,678,697 | +0.10(+0.19%) |
Apr 01, 2022 | 52.75 | 55.07 | 52.75 | 54.96 | 2,981,930 | +1.77(+3.33%) |
Mar 31, 2022 | 53.62 | 54.27 | 53.16 | 53.19 | 2,757,990 | -0.43(-0.81%) |
Mar 30, 2022 | 52.98 | 53.79 | 52.98 | 53.63 | 2,174,929 | +0.95(+1.80%) |
Mar 29, 2022 | 51.19 | 52.74 | 50.64 | 52.68 | 3,875,994 | +0.23(+0.43%) |
Mar 28, 2022 | 52.99 | 52.99 | 52.02 | 52.45 | 3,212,814 | -1.44(-2.68%) |
Mar 25, 2022 | 53.79 | 53.91 | 52.96 | 53.90 | 2,616,131 | -0.12(-0.23%) |
Mar 24, 2022 | 54.92 | 55.36 | 53.66 | 54.02 | 4,132,194 | -0.39(-0.72%) |
Mar 23, 2022 | 53.99 | 54.47 | 52.78 | 54.41 | 3,796,886 | +1.16(+2.19%) |
Mar 22, 2022 | 54.14 | 54.26 | 53.02 | 53.24 | 3,038,095 | -1.02(-1.87%) |
Mar 21, 2022 | 52.72 | 54.70 | 52.62 | 54.26 | 3,699,554 | +1.83(+3.50%) |
Mar 18, 2022 | 52.39 | 53.14 | 52.06 | 52.43 | 7,319,307 | -0.66(-1.24%) |
Mar 17, 2022 | 52.61 | 53.92 | 52.14 | 53.09 | 3,555,858 | +1.27(+2.45%) |
Mar 16, 2022 | 51.39 | 51.91 | 50.30 | 51.82 | 3,465,561 | -0.04(-0.08%) |
Mar 15, 2022 | 50.09 | 52.21 | 49.81 | 51.86 | 3,815,507 | +0.19(+0.37%) |
Mar 14, 2022 | 51.81 | 52.92 | 51.14 | 51.67 | 5,136,116 | -1.66(-3.11%) |
Mar 11, 2022 | 52.28 | 53.78 | 52.02 | 53.33 | 4,912,109 | -0.58(-1.08%) |
Mar 10, 2022 | 53.65 | 55.05 | 52.82 | 53.91 | 8,354,138 | +0.48(+0.89%) |
Mar 09, 2022 | 50.37 | 54.02 | 49.88 | 53.44 | 8,447,210 | +0.50(+0.94%) |
Mar 08, 2022 | 51.37 | 55.06 | 51.20 | 52.94 | 12,809,336 | +2.34(+4.62%) |
Mar 07, 2022 | 49.37 | 51.44 | 48.65 | 50.60 | 8,475,013 | +1.54(+3.13%) |
Mar 04, 2022 | 45.96 | 49.23 | 45.79 | 49.07 | 6,448,411 | +4.01(+8.89%) |
Mar 03, 2022 | 44.87 | 45.43 | 44.40 | 45.06 | 3,665,847 | +0.14(+0.30%) |
Mar 02, 2022 | 44.40 | 45.57 | 43.70 | 44.93 | 4,665,707 | -0.18(-0.40%) |