Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.57 | 48.93 | 48.15 | 48.63 | 1,693,477 | -0.29(-0.60%) |
May 27, 2022 | 48.32 | 48.96 | 48.25 | 48.93 | 1,727,426 | +0.81(+1.69%) |
May 26, 2022 | 47.59 | 48.30 | 47.59 | 48.11 | 1,944,852 | +0.76(+1.60%) |
May 25, 2022 | 47.02 | 47.56 | 46.86 | 47.36 | 1,883,228 | +0.23(+0.48%) |
May 24, 2022 | 46.75 | 47.24 | 46.30 | 47.13 | 1,946,706 | +0.16(+0.34%) |
May 23, 2022 | 46.55 | 47.12 | 46.42 | 46.97 | 2,167,884 | +0.83(+1.81%) |
May 20, 2022 | 46.35 | 46.40 | 45.17 | 46.14 | 2,042,329 | +0.16(+0.35%) |
May 19, 2022 | 46.01 | 46.43 | 45.68 | 45.97 | 2,605,950 | -0.49(-1.06%) |
May 18, 2022 | 47.80 | 47.80 | 46.33 | 46.47 | 2,170,664 | -1.81(-3.75%) |
May 17, 2022 | 47.96 | 48.28 | 47.74 | 48.27 | 2,192,110 | +0.89(+1.88%) |
May 16, 2022 | 47.29 | 47.75 | 46.97 | 47.39 | 1,850,656 | +0.00(+0.00%) |
May 13, 2022 | 47.14 | 47.50 | 46.93 | 47.39 | 2,317,883 | +0.60(+1.27%) |
May 12, 2022 | 46.43 | 46.88 | 46.00 | 46.79 | 3,496,323 | +0.13(+0.28%) |
May 11, 2022 | 47.12 | 47.74 | 46.61 | 46.66 | 3,438,260 | -0.54(-1.14%) |
May 10, 2022 | 47.81 | 47.96 | 46.78 | 47.20 | 4,428,803 | -0.09(-0.20%) |
May 09, 2022 | 47.50 | 47.74 | 47.11 | 47.29 | 3,998,449 | -0.80(-1.67%) |
May 06, 2022 | 47.97 | 48.29 | 47.48 | 48.09 | 4,142,535 | -0.15(-0.31%) |
May 05, 2022 | 49.15 | 49.16 | 47.77 | 48.25 | 4,044,082 | -1.33(-2.67%) |
May 04, 2022 | 48.28 | 49.63 | 48.15 | 49.57 | 4,149,697 | +1.38(+2.87%) |
May 03, 2022 | 48.04 | 48.55 | 47.83 | 48.19 | 2,726,431 | +0.22(+0.45%) |
May 02, 2022 | 47.97 | 48.24 | 47.05 | 47.97 | 4,422,434 | +0.09(+0.18%) |
Apr 29, 2022 | 49.05 | 49.20 | 47.78 | 47.89 | 2,918,680 | -1.51(-3.05%) |
Apr 28, 2022 | 48.77 | 49.54 | 48.45 | 49.39 | 2,170,554 | +0.90(+1.85%) |
Apr 27, 2022 | 48.42 | 48.98 | 48.27 | 48.49 | 3,417,755 | +0.17(+0.35%) |
Apr 26, 2022 | 49.03 | 49.32 | 48.31 | 48.32 | 3,407,483 | -1.03(-2.09%) |
Apr 25, 2022 | 48.91 | 49.44 | 48.27 | 49.35 | 2,957,690 | +0.26(+0.52%) |
Apr 22, 2022 | 50.18 | 50.19 | 49.02 | 49.10 | 2,571,189 | -1.23(-2.44%) |
Apr 21, 2022 | 51.11 | 51.25 | 50.23 | 50.33 | 3,578,597 | -0.49(-0.97%) |
Apr 20, 2022 | 50.67 | 51.05 | 50.66 | 50.82 | 2,447,196 | +0.42(+0.83%) |
Apr 19, 2022 | 49.75 | 50.49 | 49.75 | 50.40 | 2,306,623 | +0.68(+1.37%) |
Apr 18, 2022 | 49.57 | 50.00 | 49.51 | 49.72 | 1,846,485 | -0.05(-0.10%) |
Apr 14, 2022 | 50.19 | 50.40 | 49.75 | 49.77 | 1,764,199 | -0.36(-0.72%) |
Apr 13, 2022 | 49.78 | 50.17 | 49.71 | 50.13 | 1,764,513 | +0.29(+0.59%) |
Apr 12, 2022 | 50.20 | 50.53 | 49.67 | 49.84 | 2,165,026 | -0.20(-0.40%) |
Apr 11, 2022 | 50.40 | 50.61 | 49.96 | 50.04 | 1,811,559 | -0.54(-1.07%) |
Apr 08, 2022 | 50.45 | 50.81 | 50.33 | 50.58 | 2,576,796 | +0.05(+0.09%) |
Apr 07, 2022 | 50.15 | 50.69 | 49.97 | 50.53 | 2,849,022 | +0.30(+0.60%) |
Apr 06, 2022 | 49.97 | 50.38 | 49.90 | 50.22 | 1,725,577 | -0.09(-0.17%) |
Apr 05, 2022 | 50.49 | 50.89 | 50.18 | 50.31 | 1,475,378 | -0.34(-0.67%) |
Apr 04, 2022 | 50.57 | 50.69 | 50.22 | 50.65 | 2,022,259 | +0.03(+0.06%) |
Apr 01, 2022 | 50.75 | 50.75 | 50.18 | 50.62 | 2,261,100 | +0.07(+0.13%) |
Mar 31, 2022 | 51.15 | 51.31 | 50.53 | 50.56 | 1,814,083 | -0.74(-1.44%) |
Mar 30, 2022 | 51.48 | 51.60 | 51.07 | 51.29 | 1,812,053 | -0.26(-0.51%) |
Mar 29, 2022 | 51.46 | 51.64 | 51.14 | 51.56 | 1,996,950 | +0.53(+1.04%) |
Mar 28, 2022 | 50.83 | 51.05 | 50.51 | 51.03 | 1,837,302 | +0.12(+0.24%) |
Mar 25, 2022 | 50.66 | 50.98 | 50.57 | 50.91 | 1,770,300 | +0.38(+0.75%) |
Mar 24, 2022 | 50.20 | 50.55 | 50.05 | 50.53 | 1,608,747 | +0.58(+1.16%) |
Mar 23, 2022 | 50.46 | 50.48 | 49.95 | 49.95 | 1,636,204 | -0.68(-1.34%) |
Mar 22, 2022 | 50.54 | 50.74 | 50.46 | 50.63 | 1,826,648 | +0.36(+0.71%) |
Mar 21, 2022 | 50.43 | 50.68 | 50.00 | 50.27 | 1,622,727 | -0.11(-0.22%) |
Mar 18, 2022 | 50.01 | 50.41 | 49.78 | 50.38 | 3,245,293 | +0.27(+0.55%) |
Mar 17, 2022 | 49.44 | 50.13 | 49.41 | 50.11 | 3,931,308 | +0.46(+0.93%) |
Mar 16, 2022 | 49.24 | 49.66 | 48.73 | 49.65 | 3,634,799 | +0.68(+1.38%) |
Mar 15, 2022 | 48.39 | 49.05 | 48.35 | 48.97 | 2,019,527 | +0.89(+1.86%) |
Mar 14, 2022 | 48.26 | 48.73 | 47.93 | 48.07 | 1,749,245 | +0.07(+0.14%) |
Mar 11, 2022 | 48.58 | 48.81 | 47.93 | 48.01 | 2,184,502 | -0.34(-0.70%) |
Mar 10, 2022 | 48.08 | 48.44 | 47.86 | 48.35 | 2,411,584 | -0.28(-0.58%) |
Mar 09, 2022 | 48.62 | 48.94 | 48.38 | 48.63 | 2,522,141 | +0.91(+1.91%) |
Mar 08, 2022 | 48.34 | 48.87 | 47.70 | 47.72 | 3,099,034 | -0.56(-1.15%) |
Mar 07, 2022 | 49.24 | 49.26 | 48.26 | 48.27 | 2,868,590 | -1.14(-2.31%) |
Mar 04, 2022 | 49.00 | 49.44 | 48.86 | 49.41 | 2,580,488 | -0.12(-0.25%) |
Mar 03, 2022 | 49.72 | 49.95 | 49.24 | 49.53 | 4,382,923 | +0.04(+0.08%) |
Mar 02, 2022 | 48.79 | 49.68 | 48.76 | 49.50 | 3,573,101 | +0.95(+1.96%) |