Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.10 | 47.34 | 46.61 | 46.93 | 2,518,420 | -0.35(-0.74%) |
May 27, 2022 | 46.43 | 47.28 | 46.39 | 47.28 | 1,870,430 | +1.16(+2.52%) |
May 26, 2022 | 45.32 | 46.31 | 45.31 | 46.12 | 2,701,508 | +0.94(+2.08%) |
May 25, 2022 | 44.53 | 45.41 | 44.48 | 45.18 | 2,520,185 | +0.45(+1.00%) |
May 24, 2022 | 44.66 | 44.83 | 43.93 | 44.73 | 3,825,602 | -0.39(-0.86%) |
May 23, 2022 | 44.71 | 45.24 | 44.41 | 45.12 | 3,692,899 | +0.76(+1.70%) |
May 20, 2022 | 44.78 | 44.86 | 43.32 | 44.36 | 4,273,769 | -0.02(-0.04%) |
May 19, 2022 | 44.19 | 44.90 | 44.06 | 44.38 | 3,327,822 | -0.17(-0.39%) |
May 18, 2022 | 45.88 | 45.89 | 44.41 | 44.56 | 3,150,454 | -1.82(-3.93%) |
May 17, 2022 | 46.11 | 46.41 | 45.71 | 46.38 | 2,482,660 | +0.97(+2.13%) |
May 16, 2022 | 45.52 | 45.85 | 45.20 | 45.41 | 3,018,958 | -0.25(-0.55%) |
May 13, 2022 | 44.98 | 45.84 | 44.92 | 45.66 | 1,945,259 | +1.15(+2.59%) |
May 12, 2022 | 44.11 | 44.90 | 43.66 | 44.51 | 4,662,310 | +0.08(+0.17%) |
May 11, 2022 | 45.08 | 45.82 | 44.35 | 44.43 | 4,243,511 | -0.78(-1.72%) |
May 10, 2022 | 45.87 | 46.06 | 44.67 | 45.21 | 6,955,178 | +0.07(+0.15%) |
May 09, 2022 | 46.11 | 46.18 | 44.95 | 45.14 | 7,269,158 | -1.66(-3.54%) |
May 06, 2022 | 46.91 | 47.21 | 46.14 | 46.80 | 3,430,531 | -0.35(-0.74%) |
May 05, 2022 | 48.48 | 48.48 | 46.67 | 47.14 | 4,003,165 | -1.83(-3.74%) |
May 04, 2022 | 47.60 | 49.02 | 47.17 | 48.98 | 1,856,997 | +1.41(+2.95%) |
May 03, 2022 | 47.36 | 47.82 | 47.20 | 47.57 | 2,577,126 | +0.21(+0.45%) |
May 02, 2022 | 47.04 | 47.49 | 46.25 | 47.36 | 5,796,745 | +0.36(+0.76%) |
Apr 29, 2022 | 48.37 | 48.67 | 46.94 | 47.00 | 3,142,137 | -1.79(-3.68%) |
Apr 28, 2022 | 48.20 | 48.99 | 47.55 | 48.79 | 2,704,883 | +1.20(+2.53%) |
Apr 27, 2022 | 47.61 | 48.23 | 47.35 | 47.59 | 3,737,152 | +0.05(+0.10%) |
Apr 26, 2022 | 48.68 | 48.72 | 47.53 | 47.54 | 4,141,622 | -1.43(-2.93%) |
Apr 25, 2022 | 48.38 | 48.99 | 47.88 | 48.98 | 4,345,883 | +0.32(+0.66%) |
Apr 22, 2022 | 49.90 | 49.90 | 48.61 | 48.66 | 2,964,125 | -1.34(-2.68%) |
Apr 21, 2022 | 51.26 | 51.46 | 49.89 | 49.99 | 874,834 | -0.85(-1.68%) |
Apr 20, 2022 | 51.10 | 51.22 | 50.73 | 50.85 | 794,721 | -0.05(-0.10%) |
Apr 19, 2022 | 50.00 | 50.99 | 50.00 | 50.89 | 977,113 | +0.86(+1.72%) |
Apr 18, 2022 | 49.99 | 50.25 | 49.76 | 50.03 | 2,248,719 | -0.08(-0.15%) |
Apr 14, 2022 | 50.75 | 50.89 | 50.08 | 50.11 | 927,948 | -0.62(-1.22%) |
Apr 13, 2022 | 50.06 | 50.80 | 50.03 | 50.73 | 1,391,235 | +0.65(+1.30%) |
Apr 12, 2022 | 50.63 | 50.93 | 49.89 | 50.08 | 1,379,105 | -0.14(-0.27%) |
Apr 11, 2022 | 50.62 | 50.75 | 50.17 | 50.22 | 1,971,470 | -0.81(-1.60%) |
Apr 08, 2022 | 51.13 | 51.39 | 50.84 | 51.03 | 1,263,732 | -0.16(-0.30%) |
Apr 07, 2022 | 50.92 | 51.41 | 50.55 | 51.19 | 1,323,804 | +0.17(+0.34%) |
Apr 06, 2022 | 51.12 | 51.27 | 50.63 | 51.01 | 1,912,824 | -0.57(-1.11%) |
Apr 05, 2022 | 52.19 | 52.41 | 51.46 | 51.58 | 895,823 | -0.74(-1.41%) |
Apr 04, 2022 | 51.95 | 52.34 | 51.86 | 52.32 | 1,135,783 | +0.41(+0.78%) |
Apr 01, 2022 | 51.90 | 51.95 | 51.47 | 51.91 | 1,160,496 | +0.16(+0.32%) |
Mar 31, 2022 | 52.45 | 52.52 | 51.69 | 51.75 | 1,003,705 | -0.77(-1.46%) |
Mar 30, 2022 | 52.77 | 52.85 | 52.24 | 52.51 | 896,149 | -0.42(-0.79%) |
Mar 29, 2022 | 52.56 | 52.99 | 52.35 | 52.93 | 1,539,630 | +0.78(+1.49%) |
Mar 28, 2022 | 51.74 | 52.15 | 51.45 | 52.15 | 1,758,885 | +0.36(+0.69%) |
Mar 25, 2022 | 51.68 | 51.83 | 51.29 | 51.80 | 1,046,617 | +0.21(+0.41%) |
Mar 24, 2022 | 51.12 | 51.59 | 50.94 | 51.58 | 827,316 | +0.73(+1.43%) |
Mar 23, 2022 | 51.25 | 51.43 | 50.86 | 50.86 | 1,140,808 | -0.68(-1.33%) |
Mar 22, 2022 | 51.10 | 51.64 | 51.09 | 51.54 | 915,357 | +0.61(+1.20%) |
Mar 21, 2022 | 50.93 | 51.19 | 50.50 | 50.93 | 1,725,858 | -0.06(-0.11%) |
Mar 18, 2022 | 50.23 | 51.03 | 50.15 | 50.99 | 1,270,987 | +0.63(+1.25%) |
Mar 17, 2022 | 49.47 | 50.38 | 49.40 | 50.36 | 1,253,117 | +0.67(+1.34%) |
Mar 16, 2022 | 48.94 | 49.71 | 48.45 | 49.69 | 1,718,420 | +1.17(+2.41%) |
Mar 15, 2022 | 47.76 | 48.59 | 47.65 | 48.52 | 1,555,305 | +1.01(+2.14%) |
Mar 14, 2022 | 48.04 | 48.38 | 47.36 | 47.51 | 2,474,264 | -0.43(-0.91%) |
Mar 11, 2022 | 48.88 | 49.00 | 47.92 | 47.94 | 1,434,389 | -0.71(-1.46%) |
Mar 10, 2022 | 48.33 | 48.74 | 48.04 | 48.65 | 1,493,572 | -0.20(-0.42%) |
Mar 09, 2022 | 48.52 | 49.08 | 48.34 | 48.86 | 2,116,681 | +1.33(+2.80%) |
Mar 08, 2022 | 47.80 | 48.75 | 47.36 | 47.53 | 3,528,852 | -0.29(-0.62%) |
Mar 07, 2022 | 49.25 | 49.29 | 47.80 | 47.82 | 6,240,915 | -1.51(-3.06%) |
Mar 04, 2022 | 49.43 | 49.49 | 48.84 | 49.33 | 2,800,108 | -0.50(-1.01%) |
Mar 03, 2022 | 50.47 | 50.48 | 49.61 | 49.83 | 2,339,949 | -0.37(-0.73%) |
Mar 02, 2022 | 49.56 | 50.38 | 49.43 | 50.20 | 1,808,188 | +0.91(+1.85%) |