Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.17 | 48.96 | 47.50 | 48.63 | 3,283,062 | -0.18(-0.38%) |
May 27, 2022 | 49.39 | 49.55 | 48.07 | 48.81 | 4,055,762 | +0.06(+0.12%) |
May 26, 2022 | 48.55 | 49.39 | 48.45 | 48.76 | 1,082,684 | +0.84(+1.76%) |
May 25, 2022 | 46.94 | 48.21 | 46.73 | 47.91 | 912,657 | +0.60(+1.27%) |
May 24, 2022 | 47.42 | 47.51 | 46.52 | 47.31 | 711,597 | -0.29(-0.61%) |
May 23, 2022 | 47.94 | 48.46 | 47.28 | 47.60 | 1,077,242 | +0.15(+0.31%) |
May 20, 2022 | 47.38 | 47.59 | 46.32 | 47.46 | 1,076,391 | +0.59(+1.26%) |
May 19, 2022 | 46.21 | 47.39 | 45.96 | 46.87 | 1,207,456 | +0.25(+0.54%) |
May 18, 2022 | 48.21 | 48.47 | 46.32 | 46.61 | 1,437,667 | -2.40(-4.90%) |
May 17, 2022 | 48.85 | 49.04 | 48.03 | 49.02 | 655,219 | +0.92(+1.91%) |
May 16, 2022 | 48.09 | 48.35 | 46.97 | 48.10 | 1,086,969 | -0.39(-0.80%) |
May 13, 2022 | 48.50 | 49.18 | 47.83 | 48.48 | 823,182 | +0.53(+1.11%) |
May 12, 2022 | 46.94 | 48.03 | 46.76 | 47.95 | 1,541,459 | +0.77(+1.62%) |
May 11, 2022 | 47.42 | 48.35 | 46.94 | 47.18 | 1,458,341 | -0.47(-1.00%) |
May 10, 2022 | 49.94 | 50.24 | 47.17 | 47.66 | 1,899,496 | -1.96(-3.95%) |
May 09, 2022 | 48.24 | 50.46 | 48.13 | 49.62 | 1,847,133 | +0.69(+1.41%) |
May 06, 2022 | 49.49 | 49.63 | 47.80 | 48.93 | 1,677,128 | -0.94(-1.89%) |
May 05, 2022 | 51.47 | 51.85 | 49.42 | 49.87 | 1,442,582 | -2.27(-4.35%) |
May 04, 2022 | 50.89 | 52.37 | 50.25 | 52.14 | 1,498,298 | +1.20(+2.36%) |
May 03, 2022 | 50.00 | 51.31 | 49.87 | 50.94 | 1,530,883 | +0.95(+1.90%) |
May 02, 2022 | 49.10 | 50.42 | 48.93 | 49.99 | 1,566,370 | +0.79(+1.62%) |
Apr 29, 2022 | 51.21 | 51.88 | 48.98 | 49.19 | 4,634,221 | -2.20(-4.28%) |
Apr 28, 2022 | 50.59 | 51.75 | 50.41 | 51.39 | 1,977,759 | +1.00(+1.98%) |
Apr 27, 2022 | 50.06 | 50.96 | 50.02 | 50.39 | 1,756,466 | +0.30(+0.60%) |
Apr 26, 2022 | 50.70 | 51.58 | 50.09 | 50.09 | 1,722,490 | -1.06(-2.07%) |
Apr 25, 2022 | 50.89 | 51.33 | 49.55 | 51.15 | 1,947,268 | +0.09(+0.17%) |
Apr 22, 2022 | 51.46 | 52.21 | 50.92 | 51.06 | 2,112,558 | -0.69(-1.33%) |
Apr 21, 2022 | 52.45 | 53.15 | 51.04 | 51.75 | 3,300,573 | -0.70(-1.33%) |
Apr 20, 2022 | 52.40 | 52.78 | 51.98 | 52.45 | 1,586,309 | +0.68(+1.31%) |
Apr 19, 2022 | 50.28 | 51.98 | 50.28 | 51.77 | 1,354,232 | +1.82(+3.65%) |
Apr 18, 2022 | 50.28 | 50.64 | 49.27 | 49.95 | 1,179,121 | -0.68(-1.33%) |
Apr 14, 2022 | 51.54 | 51.91 | 50.56 | 50.62 | 1,487,419 | -0.51(-1.00%) |
Apr 13, 2022 | 50.65 | 51.42 | 50.65 | 51.13 | 1,600,973 | +0.33(+0.65%) |
Apr 12, 2022 | 51.00 | 51.68 | 50.67 | 50.81 | 1,612,053 | +0.06(+0.11%) |
Apr 11, 2022 | 51.76 | 52.54 | 50.64 | 50.75 | 1,337,653 | -0.68(-1.31%) |
Apr 08, 2022 | 51.45 | 52.04 | 50.93 | 51.42 | 1,857,078 | +0.04(+0.08%) |
Apr 07, 2022 | 50.85 | 51.61 | 50.36 | 51.39 | 1,461,546 | +0.41(+0.80%) |
Apr 06, 2022 | 51.29 | 51.40 | 50.33 | 50.98 | 2,434,771 | -1.06(-2.04%) |
Apr 05, 2022 | 52.80 | 53.18 | 51.85 | 52.04 | 1,578,672 | -0.86(-1.62%) |
Apr 04, 2022 | 52.80 | 53.24 | 52.55 | 52.90 | 1,030,409 | -0.09(-0.16%) |
Apr 01, 2022 | 52.64 | 53.23 | 52.40 | 52.99 | 1,542,429 | +0.65(+1.24%) |
Mar 31, 2022 | 54.05 | 54.59 | 52.33 | 52.34 | 1,548,961 | -2.13(-3.92%) |
Mar 30, 2022 | 54.56 | 54.87 | 54.21 | 54.48 | 888,671 | -0.42(-0.76%) |
Mar 29, 2022 | 54.57 | 55.47 | 54.26 | 54.89 | 1,041,773 | +1.29(+2.41%) |
Mar 28, 2022 | 53.49 | 53.86 | 52.99 | 53.60 | 973,930 | +0.04(+0.07%) |
Mar 25, 2022 | 53.87 | 54.17 | 53.09 | 53.56 | 1,916,461 | +0.04(+0.07%) |
Mar 24, 2022 | 54.72 | 54.72 | 53.05 | 53.52 | 1,114,886 | -0.85(-1.56%) |
Mar 23, 2022 | 55.05 | 55.49 | 54.26 | 54.37 | 2,241,358 | -1.03(-1.86%) |
Mar 22, 2022 | 55.28 | 55.55 | 54.80 | 55.40 | 1,468,100 | +0.51(+0.93%) |
Mar 21, 2022 | 55.07 | 55.73 | 54.57 | 54.89 | 1,006,057 | -0.36(-0.65%) |
Mar 18, 2022 | 55.22 | 55.60 | 54.08 | 55.25 | 3,709,510 | +0.26(+0.47%) |
Mar 17, 2022 | 54.29 | 55.28 | 54.21 | 54.99 | 1,853,319 | +0.12(+0.21%) |
Mar 16, 2022 | 53.55 | 55.86 | 53.55 | 54.87 | 2,033,229 | +1.92(+3.63%) |
Mar 15, 2022 | 52.44 | 53.18 | 52.35 | 52.95 | 1,837,426 | +0.81(+1.56%) |
Mar 14, 2022 | 52.37 | 52.90 | 51.83 | 52.14 | 1,440,160 | +0.19(+0.37%) |
Mar 11, 2022 | 53.38 | 53.56 | 51.79 | 51.95 | 1,416,682 | -0.82(-1.56%) |
Mar 10, 2022 | 52.68 | 53.23 | 52.43 | 52.77 | 1,261,594 | -0.84(-1.57%) |
Mar 09, 2022 | 53.42 | 54.31 | 53.09 | 53.61 | 1,446,831 | +1.78(+3.43%) |
Mar 08, 2022 | 52.82 | 53.63 | 51.78 | 51.83 | 1,756,225 | -0.82(-1.56%) |
Mar 07, 2022 | 54.43 | 54.61 | 52.62 | 52.65 | 1,271,079 | -1.97(-3.61%) |
Mar 04, 2022 | 56.43 | 56.43 | 54.47 | 54.62 | 1,493,262 | -2.03(-3.58%) |
Mar 03, 2022 | 56.57 | 56.86 | 54.77 | 56.65 | 1,625,882 | +1.23(+2.21%) |
Mar 02, 2022 | 54.65 | 55.98 | 54.64 | 55.42 | 796,720 | +1.31(+2.43%) |