Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.78 | 46.22 | 45.22 | 46.01 | 4,503,662 | +0.26(+0.56%) |
May 27, 2022 | 44.52 | 45.77 | 44.50 | 45.76 | 3,591,922 | +1.19(+2.68%) |
May 26, 2022 | 43.77 | 44.84 | 43.70 | 44.56 | 3,393,580 | +1.60(+3.71%) |
May 25, 2022 | 41.04 | 43.40 | 41.04 | 42.97 | 3,735,341 | +1.49(+3.58%) |
May 24, 2022 | 41.73 | 41.81 | 40.88 | 41.48 | 4,368,653 | -0.89(-2.11%) |
May 23, 2022 | 43.20 | 43.57 | 41.89 | 42.37 | 6,001,879 | -0.78(-1.80%) |
May 20, 2022 | 43.77 | 43.77 | 41.73 | 43.15 | 9,808,991 | +2.47(+6.07%) |
May 19, 2022 | 41.46 | 41.53 | 40.28 | 40.68 | 6,599,759 | -1.24(-2.96%) |
May 18, 2022 | 42.66 | 42.99 | 41.43 | 41.92 | 4,808,064 | -2.06(-4.69%) |
May 17, 2022 | 43.70 | 44.18 | 42.86 | 43.98 | 3,762,511 | +1.15(+2.68%) |
May 16, 2022 | 43.03 | 43.31 | 42.45 | 42.83 | 3,393,155 | -0.57(-1.30%) |
May 13, 2022 | 43.33 | 43.90 | 42.94 | 43.39 | 3,134,216 | +0.31(+0.72%) |
May 12, 2022 | 41.39 | 43.48 | 41.15 | 43.08 | 4,225,565 | +1.71(+4.12%) |
May 11, 2022 | 42.59 | 42.96 | 41.33 | 41.38 | 3,463,055 | -0.98(-2.30%) |
May 10, 2022 | 43.85 | 44.03 | 42.06 | 42.35 | 3,735,889 | -0.97(-2.23%) |
May 09, 2022 | 42.85 | 43.75 | 42.34 | 43.32 | 4,530,296 | -0.09(-0.21%) |
May 06, 2022 | 43.79 | 44.16 | 42.94 | 43.41 | 3,999,083 | -1.35(-3.01%) |
May 05, 2022 | 46.74 | 47.01 | 44.40 | 44.76 | 3,854,376 | -2.70(-5.69%) |
May 04, 2022 | 47.16 | 47.51 | 45.87 | 47.46 | 5,614,219 | +0.09(+0.19%) |
May 03, 2022 | 47.65 | 47.72 | 46.54 | 47.37 | 4,009,325 | -0.22(-0.46%) |
May 02, 2022 | 47.68 | 47.98 | 46.46 | 47.59 | 3,560,636 | +0.17(+0.37%) |
Apr 29, 2022 | 48.20 | 49.15 | 47.32 | 47.42 | 7,555,151 | -1.12(-2.31%) |
Apr 28, 2022 | 48.59 | 48.85 | 47.57 | 48.54 | 2,625,641 | +0.68(+1.43%) |
Apr 27, 2022 | 47.61 | 48.44 | 47.42 | 47.85 | 2,533,319 | +0.05(+0.11%) |
Apr 26, 2022 | 49.04 | 49.50 | 47.79 | 47.80 | 3,465,287 | -1.72(-3.48%) |
Apr 25, 2022 | 49.47 | 49.66 | 48.25 | 49.52 | 3,880,733 | -0.25(-0.49%) |
Apr 22, 2022 | 51.04 | 51.32 | 49.69 | 49.77 | 3,280,835 | -1.74(-3.38%) |
Apr 21, 2022 | 53.59 | 53.69 | 51.21 | 51.51 | 2,172,599 | -1.09(-2.06%) |
Apr 20, 2022 | 52.66 | 53.51 | 52.45 | 52.59 | 1,900,172 | +0.28(+0.54%) |
Apr 19, 2022 | 50.98 | 52.40 | 50.98 | 52.31 | 2,791,407 | +1.52(+3.00%) |
Apr 18, 2022 | 50.83 | 51.33 | 50.33 | 50.79 | 2,352,099 | -0.46(-0.89%) |
Apr 14, 2022 | 51.28 | 51.65 | 50.82 | 51.25 | 1,938,186 | +0.24(+0.46%) |
Apr 13, 2022 | 50.32 | 51.18 | 50.18 | 51.01 | 2,167,840 | +0.48(+0.96%) |
Apr 12, 2022 | 50.78 | 51.71 | 50.16 | 50.52 | 2,145,030 | +0.10(+0.20%) |
Apr 11, 2022 | 51.19 | 51.84 | 50.21 | 50.42 | 2,901,635 | -1.21(-2.35%) |
Apr 08, 2022 | 51.14 | 52.11 | 50.77 | 51.64 | 3,751,968 | +0.47(+0.93%) |
Apr 07, 2022 | 50.67 | 51.37 | 49.92 | 51.16 | 3,060,626 | +0.33(+0.65%) |
Apr 06, 2022 | 50.25 | 51.16 | 49.51 | 50.83 | 2,909,363 | +0.01(+0.02%) |
Apr 05, 2022 | 51.14 | 51.68 | 49.98 | 50.83 | 3,394,802 | -1.09(-2.09%) |
Apr 04, 2022 | 51.59 | 52.31 | 51.09 | 51.91 | 2,342,244 | +0.36(+0.69%) |
Apr 01, 2022 | 52.14 | 52.34 | 50.74 | 51.56 | 2,720,115 | -0.29(-0.56%) |
Mar 31, 2022 | 52.83 | 53.17 | 51.84 | 51.85 | 3,077,780 | -1.41(-2.65%) |
Mar 30, 2022 | 54.25 | 54.56 | 52.97 | 53.26 | 2,436,244 | -1.10(-2.03%) |
Mar 29, 2022 | 53.73 | 54.79 | 53.52 | 54.36 | 2,658,693 | +1.99(+3.80%) |
Mar 28, 2022 | 52.19 | 52.49 | 51.82 | 52.38 | 2,249,663 | +0.06(+0.12%) |
Mar 25, 2022 | 51.51 | 52.53 | 51.50 | 52.31 | 2,664,409 | +1.03(+2.01%) |
Mar 24, 2022 | 51.27 | 51.57 | 50.88 | 51.28 | 1,833,202 | +0.55(+1.08%) |
Mar 23, 2022 | 51.38 | 51.74 | 50.66 | 50.73 | 3,303,557 | -0.98(-1.89%) |
Mar 22, 2022 | 52.15 | 52.69 | 51.43 | 51.71 | 4,233,354 | +0.23(+0.44%) |
Mar 21, 2022 | 52.43 | 52.54 | 51.24 | 51.48 | 4,598,834 | -0.94(-1.79%) |
Mar 18, 2022 | 51.88 | 52.56 | 51.14 | 52.42 | 7,030,994 | +0.24(+0.45%) |
Mar 17, 2022 | 51.04 | 52.40 | 50.95 | 52.18 | 4,333,155 | +0.53(+1.02%) |
Mar 16, 2022 | 51.04 | 52.71 | 50.50 | 51.66 | 4,808,067 | +1.48(+2.94%) |
Mar 15, 2022 | 49.49 | 50.35 | 49.30 | 50.18 | 3,792,749 | +1.02(+2.08%) |
Mar 14, 2022 | 49.23 | 50.22 | 48.85 | 49.16 | 4,804,051 | +0.37(+0.77%) |
Mar 11, 2022 | 49.33 | 49.92 | 48.49 | 48.78 | 4,562,729 | +0.07(+0.15%) |
Mar 10, 2022 | 47.93 | 48.82 | 47.74 | 48.71 | 2,984,169 | -0.06(-0.13%) |
Mar 09, 2022 | 48.43 | 49.29 | 48.15 | 48.77 | 4,578,091 | +1.86(+3.97%) |
Mar 08, 2022 | 47.03 | 48.86 | 46.07 | 46.91 | 5,562,695 | +0.15(+0.33%) |
Mar 07, 2022 | 50.24 | 50.24 | 46.74 | 46.76 | 5,770,492 | -2.84(-5.73%) |
Mar 04, 2022 | 50.31 | 50.51 | 48.31 | 49.60 | 4,447,473 | -1.14(-2.24%) |
Mar 03, 2022 | 51.66 | 51.85 | 50.33 | 50.74 | 3,075,971 | -0.89(-1.73%) |
Mar 02, 2022 | 50.32 | 51.88 | 50.10 | 51.64 | 3,147,478 | +1.51(+3.01%) |