Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.50 | 47.79 | 47.05 | 47.36 | 3,164,660 | -0.33(-0.69%) |
May 27, 2022 | 46.79 | 47.71 | 46.79 | 47.69 | 2,959,190 | +1.16(+2.50%) |
May 26, 2022 | 45.67 | 46.72 | 45.67 | 46.53 | 3,333,772 | +0.95(+2.08%) |
May 25, 2022 | 44.93 | 45.82 | 44.92 | 45.58 | 2,067,901 | +0.46(+1.01%) |
May 24, 2022 | 45.05 | 45.27 | 44.36 | 45.12 | 3,499,787 | -0.45(-0.98%) |
May 23, 2022 | 45.10 | 45.65 | 44.80 | 45.57 | 3,550,208 | +0.80(+1.80%) |
May 20, 2022 | 45.16 | 45.24 | 43.69 | 44.76 | 4,214,187 | +0.02(+0.04%) |
May 19, 2022 | 44.58 | 45.27 | 44.42 | 44.74 | 3,550,424 | -0.22(-0.50%) |
May 18, 2022 | 46.25 | 46.32 | 44.80 | 44.97 | 4,074,968 | -1.84(-3.93%) |
May 17, 2022 | 46.60 | 46.84 | 46.16 | 46.81 | 2,741,105 | +0.93(+2.03%) |
May 16, 2022 | 45.90 | 46.33 | 45.64 | 45.88 | 3,217,929 | -0.22(-0.48%) |
May 13, 2022 | 45.46 | 46.28 | 45.39 | 46.10 | 3,811,064 | +1.15(+2.57%) |
May 12, 2022 | 44.60 | 45.37 | 44.13 | 44.95 | 8,617,109 | +0.01(+0.02%) |
May 11, 2022 | 45.62 | 46.30 | 44.87 | 44.94 | 6,481,570 | -0.81(-1.78%) |
May 10, 2022 | 46.32 | 46.56 | 45.22 | 45.75 | 6,000,301 | +0.14(+0.30%) |
May 09, 2022 | 46.50 | 46.65 | 45.44 | 45.62 | 4,573,932 | -1.63(-3.45%) |
May 06, 2022 | 47.30 | 47.67 | 46.59 | 47.24 | 5,632,035 | -0.33(-0.69%) |
May 05, 2022 | 48.88 | 48.89 | 47.10 | 47.57 | 4,485,898 | -1.83(-3.71%) |
May 04, 2022 | 48.05 | 49.47 | 47.60 | 49.40 | 5,760,588 | +1.43(+2.99%) |
May 03, 2022 | 47.79 | 48.26 | 47.63 | 47.97 | 3,640,770 | +0.19(+0.41%) |
May 02, 2022 | 47.40 | 47.92 | 46.67 | 47.78 | 7,798,613 | +0.29(+0.61%) |
Apr 29, 2022 | 48.78 | 49.10 | 47.37 | 47.49 | 13,253,819 | -1.76(-3.58%) |
Apr 28, 2022 | 48.65 | 49.48 | 48.07 | 49.25 | 16,952,866 | +1.18(+2.46%) |
Apr 27, 2022 | 48.09 | 48.71 | 47.80 | 48.07 | 17,686,488 | +0.09(+0.18%) |
Apr 26, 2022 | 49.07 | 49.11 | 47.95 | 47.98 | 12,513,937 | -1.41(-2.85%) |
Apr 25, 2022 | 48.77 | 49.42 | 48.30 | 49.38 | 4,692,424 | +0.32(+0.65%) |
Apr 22, 2022 | 50.34 | 50.35 | 49.03 | 49.06 | 2,610,025 | -1.41(-2.78%) |
Apr 21, 2022 | 51.70 | 51.90 | 50.36 | 50.47 | 1,481,016 | -0.83(-1.62%) |
Apr 20, 2022 | 51.57 | 51.67 | 51.16 | 51.30 | 1,752,349 | -0.05(-0.09%) |
Apr 19, 2022 | 50.47 | 51.46 | 50.47 | 51.35 | 1,576,816 | +0.85(+1.69%) |
Apr 18, 2022 | 50.41 | 50.71 | 50.23 | 50.50 | 1,853,674 | -0.06(-0.11%) |
Apr 14, 2022 | 51.19 | 51.35 | 50.53 | 50.56 | 1,269,003 | -0.64(-1.25%) |
Apr 13, 2022 | 50.56 | 51.27 | 50.55 | 51.20 | 1,846,027 | +0.62(+1.23%) |
Apr 12, 2022 | 51.11 | 51.43 | 50.37 | 50.58 | 2,224,292 | -0.18(-0.36%) |
Apr 11, 2022 | 51.21 | 51.27 | 50.68 | 50.76 | 1,796,478 | -0.83(-1.62%) |
Apr 08, 2022 | 51.66 | 51.96 | 51.42 | 51.59 | 1,207,600 | -0.17(-0.34%) |
Apr 07, 2022 | 51.45 | 51.98 | 51.13 | 51.77 | 1,626,148 | +0.22(+0.43%) |
Apr 06, 2022 | 51.60 | 51.81 | 51.16 | 51.55 | 1,956,334 | -0.58(-1.12%) |
Apr 05, 2022 | 52.66 | 52.91 | 51.96 | 52.13 | 2,280,606 | -0.70(-1.32%) |
Apr 04, 2022 | 52.38 | 52.83 | 52.31 | 52.83 | 2,108,418 | +0.48(+0.93%) |
Apr 01, 2022 | 52.34 | 52.39 | 51.91 | 52.34 | 1,644,579 | +0.16(+0.30%) |
Mar 31, 2022 | 52.88 | 53.01 | 52.19 | 52.19 | 2,287,319 | -0.81(-1.54%) |
Mar 30, 2022 | 53.21 | 53.30 | 52.74 | 53.00 | 1,096,994 | -0.39(-0.73%) |
Mar 29, 2022 | 53.07 | 53.44 | 52.82 | 53.39 | 2,033,375 | +0.74(+1.40%) |
Mar 28, 2022 | 52.19 | 52.65 | 51.93 | 52.65 | 1,708,044 | +0.40(+0.76%) |
Mar 25, 2022 | 52.07 | 52.28 | 51.75 | 52.25 | 1,638,143 | +0.22(+0.43%) |
Mar 24, 2022 | 51.49 | 52.04 | 51.37 | 52.03 | 1,124,115 | +0.75(+1.46%) |
Mar 23, 2022 | 51.64 | 51.84 | 51.27 | 51.28 | 1,953,865 | -0.67(-1.29%) |
Mar 22, 2022 | 51.47 | 52.04 | 51.45 | 51.95 | 1,595,373 | +0.63(+1.22%) |
Mar 21, 2022 | 51.35 | 51.56 | 50.87 | 51.32 | 1,720,598 | -0.05(-0.09%) |
Mar 18, 2022 | 50.55 | 51.38 | 50.46 | 51.37 | 1,373,764 | +0.64(+1.26%) |
Mar 17, 2022 | 49.86 | 50.73 | 49.80 | 50.73 | 1,496,871 | +0.66(+1.31%) |
Mar 16, 2022 | 49.35 | 50.08 | 48.79 | 50.08 | 2,161,706 | +1.16(+2.37%) |
Mar 15, 2022 | 48.12 | 48.97 | 48.01 | 48.92 | 3,068,988 | +1.07(+2.24%) |
Mar 14, 2022 | 48.29 | 48.73 | 47.71 | 47.84 | 4,854,798 | -0.44(-0.92%) |
Mar 11, 2022 | 49.21 | 49.32 | 48.22 | 48.29 | 1,846,358 | -0.66(-1.35%) |
Mar 10, 2022 | 48.67 | 49.05 | 48.37 | 48.95 | 2,705,070 | -0.23(-0.47%) |
Mar 09, 2022 | 48.87 | 49.41 | 48.64 | 49.18 | 2,856,532 | +1.32(+2.77%) |
Mar 08, 2022 | 48.16 | 49.11 | 47.70 | 47.86 | 3,209,547 | -0.34(-0.70%) |
Mar 07, 2022 | 49.66 | 49.67 | 48.17 | 48.20 | 4,653,582 | -1.53(-3.08%) |
Mar 04, 2022 | 49.78 | 49.85 | 49.23 | 49.73 | 2,565,971 | -0.47(-0.94%) |
Mar 03, 2022 | 50.73 | 50.84 | 49.98 | 50.20 | 2,170,763 | -0.33(-0.66%) |
Mar 02, 2022 | 49.91 | 50.72 | 49.77 | 50.54 | 1,955,911 | +0.88(+1.78%) |