Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.93 | 46.51 | 45.53 | 46.24 | 2,530,836 | -0.07(-0.14%) |
May 27, 2022 | 45.76 | 46.32 | 45.62 | 46.31 | 2,346,044 | +0.70(+1.52%) |
May 26, 2022 | 44.84 | 45.82 | 44.73 | 45.61 | 2,155,139 | +1.05(+2.36%) |
May 25, 2022 | 43.75 | 44.88 | 43.70 | 44.56 | 2,664,948 | +0.64(+1.46%) |
May 24, 2022 | 44.03 | 44.14 | 42.97 | 43.92 | 3,038,848 | -0.33(-0.74%) |
May 23, 2022 | 43.87 | 44.74 | 43.59 | 44.25 | 3,747,305 | +1.09(+2.53%) |
May 20, 2022 | 43.51 | 43.82 | 42.21 | 43.16 | 3,081,609 | +0.00(+0.00%) |
May 19, 2022 | 43.01 | 43.61 | 42.94 | 43.16 | 3,100,961 | -0.34(-0.78%) |
May 18, 2022 | 44.09 | 44.34 | 43.27 | 43.50 | 3,806,027 | -1.06(-2.38%) |
May 17, 2022 | 43.71 | 44.64 | 43.68 | 44.56 | 3,044,240 | +1.66(+3.88%) |
May 16, 2022 | 43.14 | 43.47 | 42.53 | 42.90 | 2,043,759 | -0.41(-0.95%) |
May 13, 2022 | 43.23 | 43.76 | 42.93 | 43.31 | 2,913,648 | +0.55(+1.27%) |
May 12, 2022 | 42.55 | 42.95 | 41.84 | 42.77 | 5,409,944 | +0.00(+0.00%) |
May 11, 2022 | 43.49 | 44.41 | 42.71 | 42.77 | 5,945,554 | -0.79(-1.81%) |
May 10, 2022 | 44.40 | 44.69 | 42.70 | 43.56 | 6,315,405 | -0.58(-1.32%) |
May 09, 2022 | 44.25 | 44.68 | 43.89 | 44.14 | 4,852,290 | -0.76(-1.70%) |
May 06, 2022 | 45.18 | 45.39 | 44.39 | 44.90 | 5,229,208 | -0.50(-1.10%) |
May 05, 2022 | 46.36 | 46.37 | 44.76 | 45.40 | 5,317,084 | -1.42(-3.03%) |
May 04, 2022 | 45.73 | 46.93 | 45.23 | 46.82 | 5,975,941 | +1.23(+2.70%) |
May 03, 2022 | 45.06 | 45.84 | 44.71 | 45.59 | 3,750,227 | +0.73(+1.63%) |
May 02, 2022 | 44.56 | 44.99 | 43.84 | 44.85 | 4,368,045 | +0.62(+1.40%) |
Apr 29, 2022 | 45.55 | 45.86 | 44.11 | 44.23 | 3,513,768 | -1.44(-3.15%) |
Apr 28, 2022 | 45.49 | 45.82 | 44.75 | 45.67 | 2,986,555 | +0.65(+1.44%) |
Apr 27, 2022 | 44.99 | 45.46 | 44.68 | 45.02 | 4,449,529 | -0.01(-0.02%) |
Apr 26, 2022 | 45.73 | 46.23 | 45.00 | 45.03 | 3,877,352 | -1.38(-2.98%) |
Apr 25, 2022 | 46.00 | 46.52 | 45.13 | 46.41 | 3,721,832 | +0.08(+0.16%) |
Apr 22, 2022 | 47.41 | 47.51 | 46.32 | 46.34 | 2,864,590 | -1.19(-2.51%) |
Apr 21, 2022 | 48.79 | 49.06 | 47.30 | 47.53 | 3,199,137 | -0.85(-1.75%) |
Apr 20, 2022 | 48.35 | 48.91 | 48.26 | 48.38 | 3,043,660 | +0.38(+0.78%) |
Apr 19, 2022 | 46.88 | 48.11 | 46.88 | 48.00 | 2,825,311 | +1.42(+3.05%) |
Apr 18, 2022 | 46.24 | 46.81 | 46.08 | 46.58 | 2,487,083 | +0.18(+0.38%) |
Apr 14, 2022 | 46.87 | 47.18 | 46.24 | 46.40 | 2,816,045 | -0.44(-0.94%) |
Apr 13, 2022 | 45.94 | 46.90 | 45.63 | 46.85 | 2,923,516 | +0.65(+1.40%) |
Apr 12, 2022 | 46.75 | 47.27 | 45.96 | 46.20 | 3,104,627 | -0.48(-1.03%) |
Apr 11, 2022 | 46.48 | 47.54 | 46.47 | 46.68 | 2,294,187 | +0.13(+0.28%) |
Apr 08, 2022 | 46.71 | 47.08 | 46.30 | 46.55 | 3,183,232 | +0.04(+0.08%) |
Apr 07, 2022 | 47.18 | 47.31 | 46.03 | 46.51 | 3,961,776 | -0.58(-1.24%) |
Apr 06, 2022 | 47.56 | 47.76 | 47.02 | 47.09 | 4,223,662 | -0.82(-1.71%) |
Apr 05, 2022 | 48.49 | 48.76 | 47.78 | 47.91 | 3,226,149 | -0.61(-1.26%) |
Apr 04, 2022 | 48.69 | 48.83 | 47.85 | 48.52 | 4,383,824 | -0.24(-0.50%) |
Apr 01, 2022 | 49.67 | 49.89 | 48.50 | 48.76 | 4,763,019 | -0.44(-0.90%) |
Mar 31, 2022 | 50.17 | 50.55 | 49.18 | 49.21 | 4,150,669 | -1.02(-2.04%) |
Mar 30, 2022 | 51.65 | 51.67 | 49.82 | 50.23 | 5,058,588 | -1.42(-2.75%) |
Mar 29, 2022 | 51.52 | 51.94 | 51.08 | 51.65 | 2,779,233 | +0.83(+1.63%) |
Mar 28, 2022 | 50.95 | 50.97 | 50.07 | 50.82 | 2,501,908 | -0.40(-0.79%) |
Mar 25, 2022 | 50.59 | 51.34 | 50.48 | 51.23 | 2,637,236 | +0.80(+1.58%) |
Mar 24, 2022 | 50.39 | 50.66 | 49.83 | 50.43 | 2,362,994 | +0.44(+0.88%) |
Mar 23, 2022 | 51.28 | 51.29 | 49.94 | 49.99 | 2,870,746 | -1.59(-3.08%) |
Mar 22, 2022 | 51.28 | 52.07 | 51.28 | 51.57 | 4,187,581 | +0.87(+1.72%) |
Mar 21, 2022 | 51.32 | 51.76 | 50.25 | 50.70 | 5,373,351 | -0.29(-0.56%) |
Mar 18, 2022 | 50.98 | 51.21 | 49.91 | 50.99 | 6,101,691 | -0.07(-0.13%) |
Mar 17, 2022 | 51.01 | 51.15 | 50.24 | 51.05 | 4,660,850 | -0.54(-1.05%) |
Mar 16, 2022 | 50.74 | 51.84 | 50.54 | 51.59 | 8,136,715 | +1.54(+3.08%) |
Mar 15, 2022 | 50.16 | 50.61 | 49.38 | 50.05 | 6,432,504 | +0.15(+0.30%) |
Mar 14, 2022 | 50.42 | 50.98 | 49.60 | 49.90 | 10,252,332 | +0.23(+0.47%) |
Mar 11, 2022 | 50.13 | 50.77 | 49.62 | 49.67 | 7,709,529 | -0.06(-0.11%) |
Mar 10, 2022 | 49.21 | 49.73 | 4,051,338 | -0.18(-0.36%) | ||
Mar 09, 2022 | 49.69 | 50.31 | 49.60 | 49.90 | 5,882,304 | +1.68(+3.49%) |
Mar 08, 2022 | 48.48 | 49.56 | 47.79 | 48.22 | 11,543,975 | +0.26(+0.55%) |
Mar 07, 2022 | 49.66 | 49.99 | 47.94 | 47.96 | 7,980,358 | -2.11(-4.22%) |
Mar 04, 2022 | 50.94 | 50.97 | 49.49 | 50.07 | 6,773,239 | -1.91(-3.67%) |
Mar 03, 2022 | 52.42 | 52.69 | 51.51 | 51.98 | 4,325,118 | -0.35(-0.68%) |
Mar 02, 2022 | 50.73 | 52.68 | 50.73 | 52.33 | 7,403,602 | +2.10(+4.18%) |