Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.82 | 49.18 | 48.40 | 48.88 | 1,684,859 | -0.29(-0.60%) |
May 27, 2022 | 48.57 | 49.21 | 48.49 | 49.18 | 1,718,635 | +0.82(+1.69%) |
May 26, 2022 | 47.84 | 48.55 | 47.84 | 48.36 | 1,934,955 | +0.76(+1.60%) |
May 25, 2022 | 47.26 | 47.81 | 47.10 | 47.60 | 1,873,645 | +0.23(+0.48%) |
May 24, 2022 | 46.99 | 47.48 | 46.54 | 47.37 | 1,936,799 | +0.16(+0.34%) |
May 23, 2022 | 46.79 | 47.36 | 46.65 | 47.21 | 2,156,853 | +0.84(+1.81%) |
May 20, 2022 | 46.59 | 46.64 | 45.40 | 46.37 | 2,031,936 | +0.16(+0.35%) |
May 19, 2022 | 46.25 | 46.67 | 45.92 | 46.21 | 2,592,689 | -0.49(-1.06%) |
May 18, 2022 | 48.05 | 48.05 | 46.57 | 46.70 | 2,159,618 | -1.82(-3.75%) |
May 17, 2022 | 48.21 | 48.53 | 47.99 | 48.52 | 2,180,955 | +0.89(+1.88%) |
May 16, 2022 | 47.53 | 48.00 | 47.21 | 47.63 | 1,841,239 | +0.00(+0.00%) |
May 13, 2022 | 47.38 | 47.75 | 47.17 | 47.63 | 2,306,087 | +0.60(+1.27%) |
May 12, 2022 | 46.67 | 47.12 | 46.24 | 47.03 | 3,478,531 | +0.13(+0.28%) |
May 11, 2022 | 47.36 | 47.99 | 46.85 | 46.89 | 3,420,764 | -0.54(-1.14%) |
May 10, 2022 | 48.06 | 48.21 | 47.02 | 47.44 | 4,406,265 | -0.10(-0.20%) |
May 09, 2022 | 47.74 | 47.99 | 47.35 | 47.53 | 3,978,101 | -0.81(-1.67%) |
May 06, 2022 | 48.22 | 48.54 | 47.72 | 48.34 | 4,121,454 | -0.15(-0.31%) |
May 05, 2022 | 49.40 | 49.42 | 48.02 | 48.49 | 4,023,503 | -1.33(-2.67%) |
May 04, 2022 | 48.53 | 49.88 | 48.40 | 49.83 | 4,128,580 | +1.39(+2.87%) |
May 03, 2022 | 48.28 | 48.80 | 48.07 | 48.44 | 2,712,557 | +0.22(+0.45%) |
May 02, 2022 | 48.22 | 48.48 | 47.29 | 48.22 | 4,399,929 | +0.09(+0.18%) |
Apr 29, 2022 | 49.30 | 49.45 | 48.03 | 48.13 | 2,903,827 | -1.51(-3.05%) |
Apr 28, 2022 | 49.02 | 49.80 | 48.70 | 49.64 | 2,159,509 | +0.90(+1.85%) |
Apr 27, 2022 | 48.66 | 49.24 | 48.51 | 48.74 | 3,400,362 | +0.17(+0.35%) |
Apr 26, 2022 | 49.28 | 49.57 | 48.56 | 48.57 | 3,390,143 | -1.04(-2.09%) |
Apr 25, 2022 | 49.16 | 49.69 | 48.52 | 49.61 | 2,942,639 | +0.26(+0.52%) |
Apr 22, 2022 | 50.43 | 50.44 | 49.27 | 49.35 | 2,558,105 | -1.24(-2.44%) |
Apr 21, 2022 | 51.37 | 51.51 | 50.49 | 50.59 | 3,560,386 | -0.49(-0.97%) |
Apr 20, 2022 | 50.93 | 51.31 | 50.92 | 51.08 | 2,434,743 | +0.42(+0.83%) |
Apr 19, 2022 | 50.01 | 50.75 | 50.01 | 50.66 | 2,294,885 | +0.68(+1.37%) |
Apr 18, 2022 | 49.83 | 50.26 | 49.76 | 49.98 | 1,837,088 | -0.05(-0.10%) |
Apr 14, 2022 | 50.44 | 50.66 | 50.01 | 50.02 | 1,755,221 | -0.36(-0.72%) |
Apr 13, 2022 | 50.03 | 50.42 | 49.97 | 50.39 | 1,755,534 | +0.29(+0.59%) |
Apr 12, 2022 | 50.45 | 50.79 | 49.92 | 50.09 | 2,154,008 | -0.20(-0.40%) |
Apr 11, 2022 | 50.66 | 50.87 | 50.22 | 50.29 | 1,802,341 | -0.54(-1.07%) |
Apr 08, 2022 | 50.71 | 51.07 | 50.59 | 50.83 | 2,563,684 | +0.05(+0.09%) |
Apr 07, 2022 | 50.41 | 50.95 | 50.22 | 50.79 | 2,834,524 | +0.30(+0.60%) |
Apr 06, 2022 | 50.22 | 50.63 | 50.16 | 50.48 | 1,716,796 | -0.09(-0.17%) |
Apr 05, 2022 | 50.75 | 51.15 | 50.43 | 50.57 | 1,467,870 | -0.34(-0.67%) |
Apr 04, 2022 | 50.82 | 50.95 | 50.47 | 50.91 | 2,011,968 | +0.03(+0.06%) |
Apr 01, 2022 | 51.01 | 51.01 | 50.43 | 50.88 | 2,249,594 | +0.07(+0.13%) |
Mar 31, 2022 | 51.41 | 51.58 | 50.79 | 50.81 | 1,804,852 | -0.74(-1.44%) |
Mar 30, 2022 | 51.75 | 51.87 | 51.33 | 51.56 | 1,802,832 | -0.27(-0.51%) |
Mar 29, 2022 | 51.73 | 51.90 | 51.40 | 51.82 | 1,986,788 | +0.53(+1.04%) |
Mar 28, 2022 | 51.09 | 51.31 | 50.77 | 51.29 | 1,827,952 | +0.12(+0.24%) |
Mar 25, 2022 | 50.92 | 51.24 | 50.82 | 51.17 | 1,761,291 | +0.38(+0.75%) |
Mar 24, 2022 | 50.45 | 50.81 | 50.31 | 50.79 | 1,600,561 | +0.58(+1.16%) |
Mar 23, 2022 | 50.72 | 50.73 | 50.20 | 50.20 | 1,627,878 | -0.68(-1.34%) |
Mar 22, 2022 | 50.80 | 51.00 | 50.72 | 50.89 | 1,817,352 | +0.36(+0.71%) |
Mar 21, 2022 | 50.69 | 50.94 | 50.26 | 50.53 | 1,614,469 | -0.11(-0.22%) |
Mar 18, 2022 | 50.27 | 50.67 | 50.03 | 50.64 | 3,228,778 | +0.27(+0.55%) |
Mar 17, 2022 | 49.69 | 50.38 | 49.66 | 50.36 | 3,911,302 | +0.46(+0.93%) |
Mar 16, 2022 | 49.49 | 49.91 | 48.98 | 49.90 | 3,616,303 | +0.68(+1.38%) |
Mar 15, 2022 | 48.64 | 49.30 | 48.59 | 49.22 | 2,009,250 | +0.90(+1.86%) |
Mar 14, 2022 | 48.51 | 48.98 | 48.18 | 48.32 | 1,740,343 | +0.07(+0.14%) |
Mar 11, 2022 | 48.83 | 49.06 | 48.18 | 48.25 | 2,173,386 | -0.34(-0.70%) |
Mar 10, 2022 | 48.33 | 48.69 | 48.10 | 48.59 | 2,399,312 | -0.28(-0.58%) |
Mar 09, 2022 | 48.87 | 49.19 | 48.63 | 48.88 | 2,509,306 | +0.92(+1.91%) |
Mar 08, 2022 | 48.59 | 49.12 | 47.94 | 47.96 | 3,083,264 | -0.56(-1.15%) |
Mar 07, 2022 | 49.49 | 49.52 | 48.51 | 48.52 | 2,853,993 | -1.15(-2.31%) |
Mar 04, 2022 | 49.25 | 49.69 | 49.11 | 49.66 | 2,567,357 | -0.12(-0.25%) |
Mar 03, 2022 | 49.98 | 50.20 | 49.49 | 49.79 | 4,360,619 | +0.04(+0.08%) |
Mar 02, 2022 | 49.04 | 49.93 | 49.01 | 49.75 | 3,554,918 | +0.96(+1.96%) |