Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.56 | 49.85 | 48.98 | 49.18 | 2,876,578 | -0.91(-1.82%) |
May 27, 2022 | 49.05 | 50.17 | 48.82 | 50.09 | 1,987,932 | +1.36(+2.79%) |
May 26, 2022 | 48.20 | 48.97 | 47.99 | 48.73 | 1,769,337 | +1.26(+2.66%) |
May 25, 2022 | 46.67 | 47.76 | 46.36 | 47.47 | 2,644,022 | +0.64(+1.37%) |
May 24, 2022 | 46.87 | 47.10 | 45.98 | 46.83 | 1,803,255 | -0.34(-0.73%) |
May 23, 2022 | 46.68 | 47.60 | 46.32 | 47.17 | 2,111,908 | +0.90(+1.94%) |
May 20, 2022 | 47.84 | 47.98 | 44.86 | 46.27 | 3,141,389 | -1.32(-2.78%) |
May 19, 2022 | 47.21 | 48.43 | 46.83 | 47.59 | 2,108,749 | -0.36(-0.76%) |
May 18, 2022 | 48.89 | 49.00 | 47.55 | 47.96 | 2,713,904 | -2.02(-4.04%) |
May 17, 2022 | 48.98 | 50.00 | 48.88 | 49.98 | 1,587,968 | +1.47(+3.02%) |
May 16, 2022 | 48.43 | 49.00 | 47.59 | 48.51 | 1,576,574 | -0.15(-0.31%) |
May 13, 2022 | 48.09 | 48.91 | 47.85 | 48.66 | 2,238,311 | +0.92(+1.94%) |
May 12, 2022 | 46.54 | 47.78 | 46.29 | 47.74 | 1,983,587 | +1.27(+2.73%) |
May 11, 2022 | 47.14 | 47.82 | 46.35 | 46.47 | 1,889,730 | -0.92(-1.95%) |
May 10, 2022 | 48.20 | 48.44 | 46.54 | 47.39 | 1,894,301 | -0.29(-0.60%) |
May 09, 2022 | 47.84 | 48.75 | 47.48 | 47.68 | 1,750,957 | -0.77(-1.59%) |
May 06, 2022 | 48.17 | 48.56 | 47.41 | 48.45 | 1,339,705 | +0.07(+0.14%) |
May 05, 2022 | 49.58 | 49.81 | 47.92 | 48.38 | 1,399,342 | -1.83(-3.64%) |
May 04, 2022 | 48.40 | 50.24 | 47.89 | 50.21 | 1,686,773 | +1.83(+3.78%) |
May 03, 2022 | 48.24 | 48.80 | 48.03 | 48.38 | 2,131,507 | +0.49(+1.01%) |
May 02, 2022 | 47.35 | 48.05 | 46.90 | 47.90 | 1,839,638 | +0.63(+1.33%) |
Apr 29, 2022 | 48.46 | 48.85 | 47.18 | 47.27 | 1,834,860 | -1.42(-2.91%) |
Apr 28, 2022 | 47.71 | 48.99 | 47.54 | 48.69 | 2,253,241 | +1.56(+3.31%) |
Apr 27, 2022 | 46.98 | 47.73 | 46.47 | 47.13 | 2,598,109 | +0.46(+0.98%) |
Apr 26, 2022 | 47.07 | 47.42 | 46.57 | 46.67 | 1,801,568 | -0.83(-1.74%) |
Apr 25, 2022 | 46.71 | 47.56 | 46.02 | 47.50 | 1,921,372 | +0.48(+1.01%) |
Apr 22, 2022 | 47.17 | 47.64 | 46.80 | 47.02 | 2,123,014 | -0.58(-1.22%) |
Apr 21, 2022 | 48.72 | 49.38 | 47.56 | 47.60 | 2,043,528 | -0.72(-1.50%) |
Apr 20, 2022 | 47.84 | 48.66 | 47.78 | 48.33 | 2,060,627 | +0.93(+1.97%) |
Apr 19, 2022 | 45.58 | 47.67 | 45.58 | 47.39 | 2,427,885 | +1.88(+4.12%) |
Apr 18, 2022 | 44.60 | 45.90 | 44.60 | 45.52 | 2,260,520 | +0.75(+1.68%) |
Apr 14, 2022 | 44.54 | 45.24 | 44.48 | 44.77 | 2,074,091 | +0.34(+0.77%) |
Apr 13, 2022 | 43.62 | 44.43 | 43.53 | 44.42 | 1,180,408 | +0.65(+1.48%) |
Apr 12, 2022 | 43.60 | 44.54 | 43.48 | 43.77 | 2,814,986 | +0.46(+1.06%) |
Apr 11, 2022 | 43.07 | 44.17 | 42.97 | 43.32 | 1,453,454 | -0.09(-0.20%) |
Apr 08, 2022 | 42.86 | 44.06 | 42.63 | 43.40 | 1,511,232 | +0.62(+1.45%) |
Apr 07, 2022 | 42.32 | 43.01 | 41.63 | 42.78 | 2,582,641 | +0.30(+0.70%) |
Apr 06, 2022 | 41.86 | 42.62 | 41.31 | 42.49 | 2,069,644 | +0.33(+0.79%) |
Apr 05, 2022 | 43.08 | 43.32 | 42.02 | 42.16 | 1,739,500 | -1.07(-2.47%) |
Apr 04, 2022 | 43.04 | 43.46 | 42.83 | 43.22 | 2,160,402 | +0.17(+0.40%) |
Apr 01, 2022 | 43.81 | 44.16 | 42.85 | 43.05 | 1,410,887 | -0.20(-0.46%) |
Mar 31, 2022 | 44.74 | 44.74 | 43.23 | 43.25 | 1,752,367 | -1.30(-2.91%) |
Mar 30, 2022 | 44.88 | 44.98 | 44.34 | 44.55 | 1,442,234 | -0.51(-1.14%) |
Mar 29, 2022 | 44.30 | 45.26 | 44.17 | 45.06 | 1,424,041 | +1.70(+3.91%) |
Mar 28, 2022 | 43.82 | 43.93 | 43.05 | 43.37 | 1,274,371 | -0.26(-0.59%) |
Mar 25, 2022 | 43.59 | 43.77 | 43.05 | 43.62 | 1,677,176 | +0.38(+0.88%) |
Mar 24, 2022 | 43.57 | 43.96 | 42.96 | 43.24 | 1,781,302 | +0.02(+0.04%) |
Mar 23, 2022 | 44.40 | 44.40 | 43.17 | 43.22 | 924,316 | -1.23(-2.76%) |
Mar 22, 2022 | 44.10 | 45.02 | 44.10 | 44.45 | 1,854,327 | +0.37(+0.84%) |
Mar 21, 2022 | 44.56 | 45.11 | 43.71 | 44.08 | 1,480,476 | -0.45(-1.01%) |
Mar 18, 2022 | 43.61 | 45.00 | 43.57 | 44.53 | 4,278,920 | +0.10(+0.21%) |
Mar 17, 2022 | 44.55 | 44.73 | 44.16 | 44.43 | 2,450,553 | -0.39(-0.87%) |
Mar 16, 2022 | 43.72 | 44.86 | 43.72 | 44.82 | 2,408,095 | +1.53(+3.54%) |
Mar 15, 2022 | 43.44 | 44.11 | 42.93 | 43.29 | 1,542,755 | +0.28(+0.64%) |
Mar 14, 2022 | 42.41 | 43.97 | 42.27 | 43.01 | 2,166,455 | +1.06(+2.52%) |
Mar 11, 2022 | 42.76 | 43.01 | 41.92 | 41.96 | 1,348,114 | -0.38(-0.90%) |
Mar 10, 2022 | 41.96 | 43.18 | 41.96 | 42.34 | 2,254,438 | -0.61(-1.42%) |
Mar 09, 2022 | 41.76 | 43.36 | 41.31 | 42.95 | 1,590,954 | +2.42(+5.97%) |
Mar 08, 2022 | 40.94 | 41.60 | 40.35 | 40.53 | 3,225,370 | -0.30(-0.72%) |
Mar 07, 2022 | 42.75 | 42.75 | 40.79 | 40.82 | 1,913,747 | -1.99(-4.65%) |
Mar 04, 2022 | 44.17 | 44.17 | 42.36 | 42.81 | 2,279,919 | -1.94(-4.34%) |
Mar 03, 2022 | 45.42 | 45.58 | 44.44 | 44.76 | 3,092,218 | -0.39(-0.86%) |
Mar 02, 2022 | 43.88 | 45.99 | 43.86 | 45.15 | 3,351,062 | +1.70(+3.92%) |