Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.01 | 47.52 | 46.79 | 47.03 | 1,148,792 | +0.50(+1.08%) |
May 27, 2022 | 46.10 | 46.81 | 46.10 | 46.53 | 1,360,986 | +0.59(+1.28%) |
May 26, 2022 | 47.18 | 47.18 | 45.74 | 45.94 | 989,244 | -0.87(-1.86%) |
May 25, 2022 | 46.42 | 47.21 | 46.35 | 46.81 | 1,117,911 | +0.34(+0.74%) |
May 24, 2022 | 46.56 | 46.67 | 45.74 | 46.47 | 1,098,604 | -0.08(-0.17%) |
May 23, 2022 | 46.51 | 47.13 | 46.31 | 46.54 | 876,817 | +0.85(+1.87%) |
May 20, 2022 | 45.86 | 46.16 | 44.98 | 45.69 | 1,025,286 | -0.03(-0.06%) |
May 19, 2022 | 45.38 | 46.30 | 45.38 | 45.71 | 597,361 | -0.07(-0.15%) |
May 18, 2022 | 46.78 | 46.78 | 45.71 | 45.78 | 1,041,866 | -1.26(-2.67%) |
May 17, 2022 | 46.65 | 47.18 | 46.08 | 47.04 | 1,447,065 | +0.91(+1.96%) |
May 16, 2022 | 45.61 | 46.32 | 45.24 | 46.13 | 888,504 | +0.76(+1.67%) |
May 13, 2022 | 44.72 | 45.43 | 44.62 | 45.38 | 795,365 | +1.06(+2.39%) |
May 12, 2022 | 44.46 | 44.59 | 43.71 | 44.32 | 1,068,600 | -0.51(-1.14%) |
May 11, 2022 | 45.19 | 45.84 | 44.64 | 44.83 | 1,196,218 | -0.38(-0.85%) |
May 10, 2022 | 45.91 | 46.23 | 44.97 | 45.21 | 1,224,875 | -0.55(-1.20%) |
May 09, 2022 | 45.86 | 46.00 | 45.18 | 45.76 | 1,256,429 | -0.63(-1.35%) |
May 06, 2022 | 46.51 | 46.62 | 45.91 | 46.39 | 882,912 | -0.28(-0.60%) |
May 05, 2022 | 47.84 | 47.89 | 46.37 | 46.67 | 1,006,178 | -1.44(-2.99%) |
May 04, 2022 | 47.34 | 48.17 | 47.03 | 48.11 | 855,939 | +0.71(+1.51%) |
May 03, 2022 | 47.35 | 47.83 | 47.21 | 47.39 | 982,389 | +0.30(+0.64%) |
May 02, 2022 | 47.21 | 47.21 | 46.39 | 47.09 | 888,399 | -0.15(-0.33%) |
Apr 29, 2022 | 47.95 | 48.38 | 47.17 | 47.25 | 860,095 | -0.61(-1.27%) |
Apr 28, 2022 | 47.22 | 48.07 | 47.17 | 47.86 | 1,075,222 | +0.80(+1.70%) |
Apr 27, 2022 | 47.59 | 47.86 | 46.84 | 47.06 | 1,152,228 | -0.73(-1.53%) |
Apr 26, 2022 | 47.92 | 48.57 | 47.65 | 47.79 | 1,202,224 | -0.53(-1.09%) |
Apr 25, 2022 | 48.01 | 48.50 | 47.24 | 48.31 | 1,055,860 | -0.14(-0.28%) |
Apr 22, 2022 | 49.58 | 49.69 | 48.40 | 48.45 | 1,045,093 | -1.56(-3.12%) |
Apr 21, 2022 | 50.80 | 51.11 | 49.83 | 50.01 | 1,103,851 | -0.42(-0.83%) |
Apr 20, 2022 | 50.07 | 50.83 | 49.96 | 50.43 | 1,002,827 | +0.98(+1.99%) |
Apr 19, 2022 | 49.30 | 49.46 | 49.06 | 49.45 | 642,343 | +0.37(+0.75%) |
Apr 18, 2022 | 48.96 | 49.25 | 48.86 | 49.08 | 628,796 | +0.08(+0.17%) |
Apr 14, 2022 | 49.17 | 49.42 | 48.90 | 49.00 | 835,001 | -0.18(-0.37%) |
Apr 13, 2022 | 48.91 | 49.19 | 48.33 | 49.18 | 980,560 | +0.10(+0.21%) |
Apr 12, 2022 | 49.54 | 49.79 | 48.80 | 49.07 | 1,194,648 | -0.39(-0.79%) |
Apr 11, 2022 | 49.90 | 50.24 | 49.39 | 49.46 | 1,743,791 | -0.42(-0.84%) |
Apr 08, 2022 | 49.64 | 50.39 | 49.64 | 49.88 | 2,144,428 | +0.23(+0.46%) |
Apr 07, 2022 | 50.23 | 50.23 | 49.29 | 49.65 | 2,016,156 | -0.61(-1.22%) |
Apr 06, 2022 | 51.33 | 51.36 | 50.10 | 50.26 | 1,755,432 | -1.18(-2.28%) |
Apr 05, 2022 | 52.02 | 52.27 | 51.37 | 51.44 | 874,077 | -0.53(-1.02%) |
Apr 04, 2022 | 51.71 | 52.12 | 51.52 | 51.97 | 918,308 | +0.28(+0.54%) |
Apr 01, 2022 | 52.33 | 52.49 | 51.42 | 51.69 | 722,905 | -0.32(-0.62%) |
Mar 31, 2022 | 53.16 | 53.16 | 51.95 | 52.01 | 1,233,090 | -1.12(-2.11%) |
Mar 30, 2022 | 53.60 | 53.83 | 52.98 | 53.13 | 961,069 | -0.31(-0.58%) |
Mar 29, 2022 | 53.85 | 54.03 | 53.20 | 53.44 | 909,843 | +0.06(+0.11%) |
Mar 28, 2022 | 54.00 | 54.00 | 53.12 | 53.38 | 1,255,278 | -0.75(-1.38%) |
Mar 25, 2022 | 53.77 | 54.25 | 53.55 | 54.13 | 3,247,992 | +0.65(+1.21%) |
Mar 24, 2022 | 53.76 | 53.99 | 53.35 | 53.48 | 3,525,938 | +0.07(+0.13%) |
Mar 23, 2022 | 54.72 | 54.78 | 53.38 | 53.41 | 1,672,164 | -1.68(-3.05%) |
Mar 22, 2022 | 55.45 | 55.53 | 54.83 | 55.09 | 2,410,731 | +0.15(+0.28%) |
Mar 21, 2022 | 54.95 | 55.06 | 54.61 | 54.94 | 843,291 | +0.19(+0.34%) |
Mar 18, 2022 | 53.99 | 54.86 | 53.95 | 54.75 | 1,883,307 | +0.51(+0.95%) |
Mar 17, 2022 | 53.46 | 54.24 | 53.46 | 54.24 | 985,449 | +0.53(+0.99%) |
Mar 16, 2022 | 53.02 | 53.74 | 52.69 | 53.71 | 1,417,311 | +1.11(+2.10%) |
Mar 15, 2022 | 52.40 | 52.64 | 51.86 | 52.60 | 998,654 | +0.20(+0.39%) |
Mar 14, 2022 | 52.98 | 53.18 | 52.15 | 52.40 | 981,575 | -0.21(-0.39%) |
Mar 11, 2022 | 52.89 | 53.44 | 52.57 | 52.61 | 933,018 | -0.03(-0.06%) |
Mar 10, 2022 | 52.24 | 52.78 | 51.98 | 52.64 | 939,775 | +0.16(+0.31%) |
Mar 09, 2022 | 52.02 | 52.76 | 51.87 | 52.48 | 1,022,118 | +1.42(+2.78%) |
Mar 08, 2022 | 51.82 | 52.18 | 50.62 | 51.06 | 1,742,414 | -0.43(-0.84%) |
Mar 07, 2022 | 52.27 | 52.72 | 51.45 | 51.49 | 1,288,431 | -1.44(-2.72%) |
Mar 04, 2022 | 52.37 | 52.98 | 52.04 | 52.93 | 1,779,436 | -0.30(-0.56%) |
Mar 03, 2022 | 53.60 | 53.91 | 52.90 | 53.23 | 971,247 | -0.35(-0.65%) |
Mar 02, 2022 | 52.61 | 53.75 | 52.57 | 53.58 | 1,432,922 | +1.50(+2.88%) |