Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.28 | 49.96 | 49.03 | 49.51 | 6,136,286 | -1.77(-3.45%) |
May 27, 2022 | 51.03 | 51.34 | 50.81 | 51.28 | 3,928,326 | -0.33(-0.63%) |
May 26, 2022 | 51.48 | 51.82 | 51.39 | 51.61 | 2,026,011 | -0.33(-0.63%) |
May 25, 2022 | 51.72 | 52.02 | 51.66 | 51.93 | 2,877,770 | -0.41(-0.78%) |
May 24, 2022 | 51.63 | 52.42 | 51.63 | 52.34 | 3,251,991 | +0.80(+1.55%) |
May 23, 2022 | 51.04 | 51.96 | 50.96 | 51.54 | 3,572,843 | +0.96(+1.89%) |
May 20, 2022 | 50.25 | 50.74 | 50.01 | 50.58 | 2,082,716 | +1.25(+2.53%) |
May 19, 2022 | 49.09 | 49.74 | 49.07 | 49.34 | 2,170,175 | +0.62(+1.28%) |
May 18, 2022 | 49.66 | 49.66 | 48.70 | 48.71 | 1,089,184 | -0.47(-0.96%) |
May 17, 2022 | 49.09 | 49.41 | 48.91 | 49.19 | 1,882,604 | +0.32(+0.65%) |
May 16, 2022 | 48.39 | 48.95 | 48.24 | 48.87 | 1,434,319 | +0.49(+1.02%) |
May 13, 2022 | 48.10 | 48.76 | 48.06 | 48.38 | 2,175,110 | +0.75(+1.58%) |
May 12, 2022 | 47.39 | 47.68 | 47.19 | 47.63 | 3,698,597 | +0.46(+0.99%) |
May 11, 2022 | 47.85 | 48.62 | 47.11 | 47.16 | 2,789,038 | -1.35(-2.78%) |
May 10, 2022 | 47.93 | 48.65 | 47.92 | 48.51 | 4,346,580 | +1.16(+2.45%) |
May 09, 2022 | 47.40 | 48.15 | 47.24 | 47.35 | 2,006,627 | -0.45(-0.93%) |
May 06, 2022 | 47.75 | 50.21 | 47.52 | 47.79 | 2,975,041 | -0.07(-0.16%) |
May 05, 2022 | 48.13 | 48.47 | 47.51 | 47.87 | 2,584,677 | -0.94(-1.92%) |
May 04, 2022 | 47.83 | 48.84 | 47.51 | 48.81 | 2,521,420 | +0.76(+1.58%) |
May 03, 2022 | 47.93 | 48.33 | 47.77 | 48.05 | 3,325,319 | +0.32(+0.68%) |
May 02, 2022 | 47.52 | 47.88 | 47.00 | 47.72 | 2,330,743 | +0.73(+1.55%) |
Apr 29, 2022 | 48.44 | 48.70 | 46.99 | 46.99 | 2,955,118 | -1.94(-3.97%) |
Apr 28, 2022 | 47.60 | 49.16 | 47.36 | 48.94 | 3,370,950 | +0.06(+0.13%) |
Apr 27, 2022 | 48.73 | 49.32 | 48.42 | 48.87 | 2,136,928 | +0.39(+0.80%) |
Apr 26, 2022 | 48.47 | 48.79 | 47.60 | 48.49 | 2,239,399 | -0.57(-1.16%) |
Apr 25, 2022 | 48.67 | 49.09 | 48.45 | 49.05 | 2,094,704 | +0.27(+0.55%) |
Apr 22, 2022 | 49.61 | 49.61 | 48.77 | 48.78 | 1,498,948 | -0.89(-1.79%) |
Apr 21, 2022 | 50.48 | 50.57 | 49.66 | 49.68 | 2,694,094 | -0.56(-1.11%) |
Apr 20, 2022 | 49.51 | 50.26 | 49.39 | 50.23 | 4,592,097 | +0.58(+1.18%) |
Apr 19, 2022 | 49.68 | 49.96 | 49.57 | 49.65 | 1,335,693 | +0.01(+0.02%) |
Apr 18, 2022 | 50.14 | 50.23 | 49.63 | 49.64 | 815,970 | -0.50(-1.00%) |
Apr 14, 2022 | 49.99 | 50.28 | 49.86 | 50.14 | 1,767,560 | -0.85(-1.68%) |
Apr 13, 2022 | 50.75 | 51.00 | 50.44 | 51.00 | 2,000,784 | +0.88(+1.76%) |
Apr 12, 2022 | 50.38 | 50.60 | 49.89 | 50.12 | 3,002,258 | -1.56(-3.03%) |
Apr 11, 2022 | 52.06 | 52.26 | 51.59 | 51.68 | 2,798,266 | +0.64(+1.25%) |
Apr 08, 2022 | 49.77 | 51.38 | 49.74 | 51.04 | 4,972,164 | +1.11(+2.22%) |
Apr 07, 2022 | 48.78 | 50.12 | 48.66 | 49.94 | 5,865,431 | +1.24(+2.55%) |
Apr 06, 2022 | 47.96 | 48.70 | 47.86 | 48.69 | 2,237,873 | +1.12(+2.34%) |
Apr 05, 2022 | 46.98 | 47.93 | 46.97 | 47.58 | 2,791,839 | +0.31(+0.67%) |
Apr 04, 2022 | 46.69 | 47.37 | 46.59 | 47.26 | 1,971,250 | +0.31(+0.67%) |
Apr 01, 2022 | 46.37 | 47.08 | 46.32 | 46.95 | 2,253,545 | +0.77(+1.68%) |
Mar 31, 2022 | 46.53 | 46.73 | 46.14 | 46.18 | 1,892,515 | -0.23(-0.50%) |
Mar 30, 2022 | 46.39 | 46.98 | 46.32 | 46.41 | 2,065,212 | +0.16(+0.35%) |
Mar 29, 2022 | 46.14 | 46.35 | 45.56 | 46.25 | 2,578,718 | -0.37(-0.79%) |
Mar 28, 2022 | 46.31 | 46.65 | 46.21 | 46.62 | 1,512,229 | +0.27(+0.58%) |
Mar 25, 2022 | 46.16 | 46.42 | 45.92 | 46.35 | 2,276,333 | +0.31(+0.66%) |
Mar 24, 2022 | 46.32 | 46.42 | 46.02 | 46.04 | 1,200,563 | -0.36(-0.78%) |
Mar 23, 2022 | 46.33 | 46.55 | 46.21 | 46.40 | 2,753,192 | -0.11(-0.23%) |
Mar 22, 2022 | 46.51 | 46.81 | 46.29 | 46.51 | 1,183,419 | +0.68(+1.49%) |
Mar 21, 2022 | 46.30 | 46.68 | 45.79 | 45.83 | 2,395,900 | -1.03(-2.19%) |
Mar 18, 2022 | 46.44 | 46.93 | 46.37 | 46.85 | 2,277,351 | -0.46(-0.97%) |
Mar 17, 2022 | 46.69 | 47.65 | 46.66 | 47.31 | 1,258,093 | +0.63(+1.35%) |
Mar 16, 2022 | 46.64 | 47.08 | 45.96 | 46.68 | 1,766,322 | +0.06(+0.14%) |
Mar 15, 2022 | 46.31 | 46.65 | 45.84 | 46.62 | 1,832,674 | +1.35(+2.98%) |
Mar 14, 2022 | 44.86 | 46.04 | 44.86 | 45.27 | 3,278,896 | -0.34(-0.75%) |
Mar 11, 2022 | 46.30 | 46.47 | 45.58 | 45.61 | 1,377,558 | -0.62(-1.34%) |
Mar 10, 2022 | 45.83 | 46.23 | 1,363,505 | -0.47(-1.01%) | ||
Mar 09, 2022 | 45.90 | 47.00 | 45.66 | 46.70 | 2,463,844 | +1.55(+3.44%) |
Mar 08, 2022 | 45.06 | 45.81 | 44.43 | 45.15 | 2,590,105 | +1.45(+3.31%) |
Mar 07, 2022 | 43.87 | 44.04 | 43.33 | 43.70 | 3,923,544 | +0.10(+0.23%) |
Mar 04, 2022 | 43.37 | 43.68 | 42.93 | 43.60 | 3,773,674 | -1.53(-3.39%) |
Mar 03, 2022 | 45.40 | 45.69 | 44.71 | 45.13 | 3,714,591 | -0.79(-1.72%) |
Mar 02, 2022 | 45.35 | 45.95 | 45.30 | 45.92 | 2,064,580 | +0.00(+0.00%) |