Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.30 | 44.43 | 43.67 | 44.02 | 3,890,454 | -0.73(-1.63%) |
May 27, 2022 | 44.07 | 44.92 | 43.84 | 44.75 | 2,652,140 | +0.92(+2.10%) |
May 26, 2022 | 44.28 | 44.59 | 43.79 | 43.83 | 1,638,808 | -0.06(-0.15%) |
May 25, 2022 | 43.79 | 44.07 | 43.33 | 43.89 | 1,746,674 | -0.13(-0.29%) |
May 24, 2022 | 43.97 | 44.09 | 42.94 | 44.02 | 1,785,421 | +0.01(+0.02%) |
May 23, 2022 | 43.33 | 44.08 | 42.67 | 44.01 | 1,986,337 | +1.11(+2.60%) |
May 20, 2022 | 42.99 | 43.15 | 42.33 | 42.90 | 2,249,233 | +0.28(+0.65%) |
May 19, 2022 | 42.71 | 43.10 | 42.36 | 42.62 | 1,657,082 | -0.42(-0.98%) |
May 18, 2022 | 44.66 | 44.90 | 42.78 | 43.04 | 2,454,715 | -1.68(-3.75%) |
May 17, 2022 | 44.92 | 44.92 | 44.10 | 44.72 | 2,620,114 | +0.31(+0.71%) |
May 16, 2022 | 45.01 | 45.27 | 44.34 | 44.41 | 1,775,422 | -0.52(-1.15%) |
May 13, 2022 | 44.57 | 44.98 | 43.90 | 44.92 | 1,393,821 | +0.77(+1.75%) |
May 12, 2022 | 43.75 | 44.27 | 43.65 | 44.15 | 2,437,285 | +0.46(+1.05%) |
May 11, 2022 | 43.05 | 44.38 | 42.88 | 43.69 | 2,105,766 | +0.83(+1.93%) |
May 10, 2022 | 44.43 | 44.57 | 42.65 | 42.86 | 2,360,395 | -1.06(-2.41%) |
May 09, 2022 | 45.68 | 45.74 | 43.76 | 43.92 | 1,891,008 | -2.17(-4.72%) |
May 06, 2022 | 46.21 | 46.44 | 45.45 | 46.09 | 1,736,533 | -0.52(-1.11%) |
May 05, 2022 | 47.82 | 48.08 | 46.23 | 46.61 | 1,713,566 | -1.34(-2.79%) |
May 04, 2022 | 47.71 | 48.00 | 46.37 | 47.94 | 1,212,730 | +0.21(+0.44%) |
May 03, 2022 | 47.91 | 48.27 | 47.36 | 47.73 | 1,755,504 | +0.06(+0.14%) |
May 02, 2022 | 49.27 | 49.55 | 46.58 | 47.67 | 1,920,358 | -1.34(-2.72%) |
Apr 29, 2022 | 51.33 | 51.64 | 48.78 | 49.00 | 3,218,845 | -2.74(-5.29%) |
Apr 28, 2022 | 51.58 | 52.06 | 50.92 | 51.74 | 1,360,371 | +0.20(+0.39%) |
Apr 27, 2022 | 52.18 | 52.88 | 51.41 | 51.53 | 2,643,650 | -0.79(-1.51%) |
Apr 26, 2022 | 53.13 | 53.46 | 52.33 | 52.33 | 1,865,088 | -0.90(-1.70%) |
Apr 25, 2022 | 53.58 | 53.82 | 52.28 | 53.23 | 1,705,484 | -0.41(-0.77%) |
Apr 22, 2022 | 54.65 | 54.68 | 53.59 | 53.64 | 1,212,947 | -1.11(-2.02%) |
Apr 21, 2022 | 54.67 | 55.26 | 54.44 | 54.75 | 1,387,940 | +0.36(+0.66%) |
Apr 20, 2022 | 53.52 | 54.68 | 53.50 | 54.39 | 2,635,240 | +0.98(+1.83%) |
Apr 19, 2022 | 53.01 | 53.64 | 53.01 | 53.41 | 966,026 | +0.80(+1.52%) |
Apr 18, 2022 | 52.96 | 53.32 | 52.22 | 52.61 | 1,979,429 | -0.41(-0.78%) |
Apr 14, 2022 | 53.34 | 53.63 | 52.98 | 53.03 | 1,178,891 | -0.11(-0.21%) |
Apr 13, 2022 | 53.09 | 53.54 | 52.90 | 53.14 | 1,094,788 | +0.04(+0.07%) |
Apr 12, 2022 | 52.90 | 53.58 | 52.62 | 53.10 | 1,148,510 | +0.15(+0.28%) |
Apr 11, 2022 | 54.09 | 54.33 | 52.80 | 52.95 | 2,367,913 | -1.14(-2.11%) |
Apr 08, 2022 | 54.26 | 54.46 | 53.86 | 54.09 | 2,238,095 | +0.00(+0.00%) |
Apr 07, 2022 | 54.16 | 54.44 | 53.61 | 54.09 | 2,798,567 | -0.41(-0.76%) |
Apr 06, 2022 | 53.33 | 54.60 | 52.79 | 54.51 | 1,551,272 | +1.29(+2.42%) |
Apr 05, 2022 | 53.03 | 54.16 | 52.95 | 53.22 | 1,429,795 | +0.09(+0.17%) |
Apr 04, 2022 | 54.08 | 54.24 | 52.72 | 53.12 | 1,449,659 | -0.84(-1.56%) |
Apr 01, 2022 | 52.77 | 53.99 | 52.57 | 53.97 | 2,399,873 | +1.47(+2.81%) |
Mar 31, 2022 | 53.37 | 53.61 | 52.48 | 52.49 | 2,811,699 | -0.59(-1.12%) |
Mar 30, 2022 | 52.93 | 53.23 | 52.66 | 53.09 | 4,852,248 | -1.37(-2.52%) |
Mar 29, 2022 | 53.32 | 54.62 | 53.17 | 54.46 | 2,354,217 | +1.67(+3.17%) |
Mar 28, 2022 | 52.62 | 53.14 | 52.47 | 52.79 | 1,465,328 | +0.27(+0.51%) |
Mar 25, 2022 | 52.03 | 52.66 | 51.83 | 52.52 | 2,302,111 | +0.77(+1.49%) |
Mar 24, 2022 | 51.00 | 51.79 | 50.94 | 51.75 | 1,812,416 | +0.73(+1.43%) |
Mar 23, 2022 | 51.40 | 51.61 | 50.92 | 51.02 | 2,537,159 | -0.45(-0.87%) |
Mar 22, 2022 | 52.24 | 52.53 | 51.36 | 51.47 | 2,087,787 | -0.48(-0.92%) |
Mar 21, 2022 | 52.39 | 52.71 | 51.77 | 51.94 | 1,933,087 | -0.41(-0.79%) |
Mar 18, 2022 | 52.62 | 53.03 | 51.85 | 52.36 | 5,685,868 | -0.23(-0.43%) |
Mar 17, 2022 | 52.04 | 52.85 | 52.04 | 52.59 | 1,728,414 | +0.43(+0.82%) |
Mar 16, 2022 | 52.08 | 52.81 | 51.02 | 52.16 | 2,266,405 | +0.09(+0.18%) |
Mar 15, 2022 | 52.16 | 52.37 | 51.40 | 52.06 | 1,799,138 | +0.81(+1.57%) |
Mar 14, 2022 | 52.08 | 52.27 | 50.89 | 51.26 | 1,808,626 | -0.57(-1.09%) |
Mar 11, 2022 | 52.80 | 52.95 | 51.56 | 51.83 | 1,480,331 | -0.60(-1.15%) |
Mar 10, 2022 | 51.87 | 52.49 | 51.76 | 52.43 | 1,029,585 | +0.03(+0.05%) |
Mar 09, 2022 | 52.44 | 53.15 | 52.28 | 52.40 | 1,471,906 | +0.63(+1.22%) |
Mar 08, 2022 | 52.65 | 52.83 | 51.64 | 51.77 | 1,539,351 | -0.93(-1.77%) |
Mar 07, 2022 | 53.12 | 53.88 | 52.69 | 52.70 | 1,491,188 | -0.41(-0.78%) |
Mar 04, 2022 | 51.08 | 53.20 | 50.98 | 53.12 | 1,815,005 | +1.62(+3.14%) |
Mar 03, 2022 | 51.25 | 51.68 | 50.95 | 51.50 | 1,147,246 | +0.45(+0.88%) |
Mar 02, 2022 | 50.32 | 51.33 | 50.19 | 51.05 | 1,635,116 | +1.35(+2.73%) |