Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.59 | 47.97 | 46.74 | 47.05 | 9,613,741 | -1.34(-2.76%) |
May 27, 2022 | 47.82 | 48.42 | 47.40 | 48.38 | 2,678,341 | +1.15(+2.43%) |
May 26, 2022 | 46.30 | 47.65 | 45.97 | 47.23 | 3,777,464 | +1.46(+3.18%) |
May 25, 2022 | 44.64 | 45.93 | 44.44 | 45.78 | 4,075,808 | +0.84(+1.86%) |
May 24, 2022 | 45.04 | 45.17 | 44.13 | 44.94 | 3,623,689 | -0.30(-0.66%) |
May 23, 2022 | 45.40 | 45.65 | 44.87 | 45.24 | 3,887,633 | +0.39(+0.87%) |
May 20, 2022 | 44.61 | 45.02 | 43.46 | 44.85 | 3,345,337 | +0.67(+1.51%) |
May 19, 2022 | 43.18 | 44.71 | 43.06 | 44.18 | 2,522,519 | +0.67(+1.54%) |
May 18, 2022 | 44.21 | 44.81 | 43.23 | 43.51 | 2,446,995 | -1.21(-2.70%) |
May 17, 2022 | 44.36 | 44.77 | 43.69 | 44.72 | 1,682,976 | +1.41(+3.25%) |
May 16, 2022 | 43.15 | 43.69 | 42.79 | 43.31 | 2,266,090 | -0.22(-0.50%) |
May 13, 2022 | 43.17 | 44.28 | 43.02 | 43.53 | 2,599,929 | +0.72(+1.68%) |
May 12, 2022 | 42.28 | 43.71 | 41.89 | 42.82 | 3,337,744 | +0.25(+0.59%) |
May 11, 2022 | 42.16 | 44.09 | 41.76 | 42.57 | 3,649,228 | +0.32(+0.76%) |
May 10, 2022 | 43.66 | 43.99 | 41.49 | 42.25 | 3,833,858 | -0.89(-2.06%) |
May 09, 2022 | 43.01 | 43.75 | 42.80 | 43.13 | 2,614,130 | -0.55(-1.26%) |
May 06, 2022 | 45.13 | 45.23 | 42.97 | 43.68 | 2,864,514 | -1.73(-3.80%) |
May 05, 2022 | 46.67 | 48.67 | 44.81 | 45.41 | 3,496,168 | -1.46(-3.11%) |
May 04, 2022 | 45.33 | 47.16 | 44.92 | 46.86 | 3,187,256 | +1.78(+3.94%) |
May 03, 2022 | 44.31 | 45.35 | 44.04 | 45.09 | 2,560,932 | +0.66(+1.48%) |
May 02, 2022 | 43.65 | 44.68 | 43.18 | 44.43 | 2,789,866 | +0.59(+1.34%) |
Apr 29, 2022 | 44.85 | 45.56 | 43.70 | 43.84 | 2,150,084 | -1.12(-2.48%) |
Apr 28, 2022 | 44.55 | 45.22 | 43.43 | 44.96 | 2,753,319 | +0.82(+1.85%) |
Apr 27, 2022 | 43.76 | 44.81 | 43.61 | 44.14 | 1,775,774 | +0.45(+1.03%) |
Apr 26, 2022 | 45.14 | 45.49 | 43.60 | 43.69 | 2,317,192 | -1.86(-4.07%) |
Apr 25, 2022 | 45.38 | 45.57 | 44.35 | 45.55 | 2,264,877 | -0.27(-0.59%) |
Apr 22, 2022 | 47.08 | 47.33 | 45.68 | 45.82 | 2,312,003 | -1.83(-3.83%) |
Apr 21, 2022 | 49.72 | 49.97 | 47.49 | 47.64 | 1,979,614 | -1.59(-3.22%) |
Apr 20, 2022 | 48.18 | 49.63 | 47.92 | 49.23 | 2,406,403 | +1.41(+2.94%) |
Apr 19, 2022 | 46.40 | 48.03 | 46.40 | 47.82 | 1,675,335 | +1.33(+2.85%) |
Apr 18, 2022 | 45.96 | 47.04 | 45.82 | 46.50 | 1,573,096 | +0.18(+0.39%) |
Apr 14, 2022 | 47.18 | 47.42 | 46.29 | 46.32 | 1,587,869 | -0.89(-1.88%) |
Apr 13, 2022 | 45.96 | 47.28 | 45.96 | 47.20 | 1,960,286 | +1.08(+2.34%) |
Apr 12, 2022 | 46.59 | 47.22 | 45.84 | 46.13 | 1,943,368 | -0.17(-0.37%) |
Apr 11, 2022 | 46.51 | 46.90 | 46.13 | 46.30 | 3,272,338 | -0.41(-0.88%) |
Apr 08, 2022 | 47.67 | 47.80 | 46.57 | 46.70 | 2,527,766 | -0.92(-1.93%) |
Apr 07, 2022 | 47.55 | 47.85 | 46.94 | 47.62 | 2,382,896 | -0.11(-0.23%) |
Apr 06, 2022 | 47.02 | 47.80 | 46.58 | 47.73 | 3,507,790 | -0.59(-1.22%) |
Apr 05, 2022 | 48.64 | 49.19 | 48.06 | 48.32 | 3,250,296 | -0.51(-1.04%) |
Apr 04, 2022 | 49.45 | 49.78 | 48.68 | 48.83 | 3,126,576 | -1.29(-2.57%) |
Apr 01, 2022 | 50.84 | 51.25 | 50.05 | 50.12 | 3,682,105 | -0.10(-0.20%) |
Mar 31, 2022 | 50.30 | 50.77 | 50.04 | 50.22 | 3,602,606 | -0.45(-0.89%) |
Mar 30, 2022 | 50.30 | 50.88 | 50.21 | 50.66 | 2,756,606 | +0.04(+0.08%) |
Mar 29, 2022 | 50.56 | 51.33 | 50.34 | 50.62 | 1,450,384 | +0.96(+1.93%) |
Mar 28, 2022 | 49.77 | 50.01 | 49.19 | 49.67 | 2,360,992 | -0.18(-0.36%) |
Mar 25, 2022 | 49.23 | 49.91 | 48.74 | 49.85 | 2,220,618 | +0.59(+1.19%) |
Mar 24, 2022 | 49.49 | 49.60 | 48.93 | 49.26 | 2,130,436 | +0.07(+0.14%) |
Mar 23, 2022 | 50.23 | 50.46 | 49.16 | 49.19 | 2,450,560 | -1.45(-2.86%) |
Mar 22, 2022 | 50.98 | 51.36 | 50.33 | 50.63 | 2,220,617 | -0.12(-0.24%) |
Mar 21, 2022 | 51.14 | 51.62 | 50.14 | 50.75 | 2,074,308 | -0.51(-0.99%) |
Mar 18, 2022 | 50.67 | 51.41 | 49.83 | 51.26 | 3,282,778 | +0.58(+1.14%) |
Mar 17, 2022 | 49.26 | 50.72 | 49.26 | 50.68 | 2,444,712 | +0.62(+1.23%) |
Mar 16, 2022 | 48.85 | 50.77 | 48.85 | 50.07 | 3,156,879 | +1.80(+3.72%) |
Mar 15, 2022 | 47.93 | 48.51 | 47.66 | 48.27 | 2,134,105 | +0.74(+1.55%) |
Mar 14, 2022 | 48.14 | 48.14 | 47.27 | 47.53 | 2,378,846 | +0.07(+0.15%) |
Mar 11, 2022 | 49.00 | 49.29 | 47.41 | 47.46 | 2,747,801 | -0.98(-2.02%) |
Mar 10, 2022 | 47.47 | 48.70 | 48.44 | 5,230,451 | +0.00(+0.00%) | |
Mar 09, 2022 | 47.31 | 49.34 | 46.94 | 48.44 | 6,345,197 | +2.62(+5.72%) |
Mar 08, 2022 | 45.21 | 47.45 | 45.15 | 45.82 | 6,563,387 | +1.06(+2.36%) |
Mar 07, 2022 | 46.46 | 46.87 | 44.71 | 44.76 | 4,869,580 | -1.43(-3.09%) |
Mar 04, 2022 | 48.61 | 48.88 | 46.10 | 46.19 | 5,136,995 | -3.35(-6.76%) |
Mar 03, 2022 | 50.43 | 50.73 | 49.40 | 49.53 | 1,865,395 | -0.75(-1.49%) |
Mar 02, 2022 | 49.63 | 50.75 | 49.47 | 50.28 | 2,238,716 | +1.19(+2.42%) |