Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.05 | 47.58 | 46.81 | 46.88 | 1,103,720 | -0.90(-1.89%) |
May 27, 2022 | 46.55 | 47.96 | 46.05 | 47.79 | 1,173,857 | +1.58(+3.42%) |
May 26, 2022 | 45.70 | 46.59 | 45.61 | 46.20 | 1,205,263 | +1.06(+2.36%) |
May 25, 2022 | 44.66 | 45.47 | 44.42 | 45.14 | 1,120,922 | +0.25(+0.56%) |
May 24, 2022 | 44.51 | 45.12 | 44.04 | 44.89 | 965,110 | +0.38(+0.86%) |
May 23, 2022 | 43.95 | 44.63 | 43.14 | 44.51 | 771,445 | +1.22(+2.81%) |
May 20, 2022 | 43.42 | 43.51 | 42.30 | 43.29 | 871,267 | +0.37(+0.85%) |
May 19, 2022 | 42.95 | 43.71 | 42.59 | 42.92 | 918,843 | -0.33(-0.76%) |
May 18, 2022 | 45.36 | 45.64 | 42.99 | 43.26 | 1,039,391 | -2.17(-4.78%) |
May 17, 2022 | 46.30 | 46.30 | 44.90 | 45.43 | 933,918 | -0.24(-0.53%) |
May 16, 2022 | 46.17 | 46.37 | 45.53 | 45.67 | 754,919 | -0.28(-0.60%) |
May 13, 2022 | 45.33 | 46.09 | 44.84 | 45.95 | 1,056,655 | +1.19(+2.66%) |
May 12, 2022 | 45.36 | 45.47 | 43.88 | 44.76 | 1,082,862 | -0.60(-1.32%) |
May 11, 2022 | 46.05 | 47.22 | 45.20 | 45.36 | 1,312,596 | -0.78(-1.69%) |
May 10, 2022 | 45.24 | 46.71 | 44.75 | 46.13 | 1,726,045 | +1.67(+3.76%) |
May 09, 2022 | 46.30 | 46.53 | 44.19 | 44.46 | 2,036,744 | -2.43(-5.18%) |
May 06, 2022 | 48.76 | 49.15 | 46.09 | 46.89 | 1,070,460 | -2.37(-4.81%) |
May 05, 2022 | 50.16 | 51.45 | 48.85 | 49.26 | 1,375,090 | -1.85(-3.62%) |
May 04, 2022 | 49.55 | 51.15 | 48.72 | 51.11 | 1,577,833 | +1.64(+3.33%) |
May 03, 2022 | 48.70 | 49.62 | 47.95 | 49.47 | 1,047,457 | +0.92(+1.90%) |
May 02, 2022 | 50.82 | 51.40 | 47.21 | 48.55 | 1,196,601 | -2.05(-4.05%) |
Apr 29, 2022 | 54.62 | 54.62 | 50.48 | 50.59 | 1,592,522 | -4.42(-8.03%) |
Apr 28, 2022 | 54.77 | 55.10 | 53.66 | 55.01 | 815,128 | +0.97(+1.79%) |
Apr 27, 2022 | 54.46 | 55.31 | 54.02 | 54.04 | 1,012,906 | -0.43(-0.79%) |
Apr 26, 2022 | 55.62 | 55.79 | 54.32 | 54.47 | 857,264 | -1.36(-2.43%) |
Apr 25, 2022 | 56.50 | 57.12 | 54.92 | 55.83 | 723,214 | -1.02(-1.79%) |
Apr 22, 2022 | 58.08 | 58.08 | 56.72 | 56.85 | 719,191 | -1.39(-2.39%) |
Apr 21, 2022 | 59.75 | 59.93 | 58.20 | 58.25 | 465,143 | -1.42(-2.38%) |
Apr 20, 2022 | 59.26 | 60.28 | 59.21 | 59.67 | 1,277,203 | +0.95(+1.61%) |
Apr 19, 2022 | 57.08 | 58.81 | 57.07 | 58.72 | 707,515 | +1.90(+3.35%) |
Apr 18, 2022 | 56.45 | 57.34 | 56.44 | 56.82 | 1,209,214 | +0.35(+0.62%) |
Apr 14, 2022 | 57.11 | 57.28 | 56.33 | 56.47 | 703,158 | -0.46(-0.82%) |
Apr 13, 2022 | 57.11 | 57.47 | 56.40 | 56.93 | 575,851 | -0.02(-0.03%) |
Apr 12, 2022 | 56.84 | 57.45 | 56.48 | 56.95 | 796,917 | +0.21(+0.36%) |
Apr 11, 2022 | 57.41 | 57.79 | 56.26 | 56.74 | 814,903 | -0.60(-1.04%) |
Apr 08, 2022 | 57.00 | 57.51 | 56.62 | 57.34 | 750,992 | +0.35(+0.61%) |
Apr 07, 2022 | 56.51 | 57.30 | 56.36 | 56.99 | 688,174 | -0.04(-0.08%) |
Apr 06, 2022 | 55.42 | 57.23 | 55.18 | 57.04 | 914,128 | +1.47(+2.65%) |
Apr 05, 2022 | 56.14 | 57.05 | 55.17 | 55.56 | 747,724 | -0.71(-1.26%) |
Apr 04, 2022 | 57.55 | 57.80 | 55.66 | 56.27 | 569,663 | -1.28(-2.22%) |
Apr 01, 2022 | 56.27 | 57.59 | 56.19 | 57.55 | 492,181 | +1.45(+2.58%) |
Mar 31, 2022 | 57.25 | 57.64 | 55.99 | 56.10 | 487,326 | -0.89(-1.57%) |
Mar 30, 2022 | 57.66 | 57.89 | 56.63 | 56.99 | 523,315 | -0.46(-0.81%) |
Mar 29, 2022 | 56.10 | 57.51 | 55.56 | 57.46 | 707,358 | +1.81(+3.26%) |
Mar 28, 2022 | 54.99 | 55.90 | 54.81 | 55.64 | 360,933 | +0.88(+1.62%) |
Mar 25, 2022 | 54.30 | 54.80 | 53.62 | 54.76 | 448,707 | +0.51(+0.94%) |
Mar 24, 2022 | 54.11 | 54.27 | 53.52 | 54.25 | 568,923 | +0.40(+0.75%) |
Mar 23, 2022 | 54.15 | 54.49 | 53.44 | 53.85 | 429,642 | -0.49(-0.90%) |
Mar 22, 2022 | 54.77 | 55.03 | 53.97 | 54.34 | 516,053 | -0.12(-0.21%) |
Mar 21, 2022 | 54.47 | 55.17 | 54.04 | 54.46 | 478,513 | -0.29(-0.52%) |
Mar 18, 2022 | 55.85 | 56.11 | 54.43 | 54.74 | 1,049,634 | -0.42(-0.76%) |
Mar 17, 2022 | 53.91 | 55.24 | 53.83 | 55.16 | 457,828 | +0.89(+1.65%) |
Mar 16, 2022 | 53.76 | 54.46 | 53.26 | 54.27 | 658,285 | +1.01(+1.90%) |
Mar 15, 2022 | 53.68 | 53.86 | 52.50 | 53.26 | 569,499 | +0.22(+0.42%) |
Mar 14, 2022 | 53.62 | 54.08 | 52.94 | 53.03 | 608,166 | -0.13(-0.25%) |
Mar 11, 2022 | 53.98 | 54.42 | 53.08 | 53.17 | 417,802 | -0.49(-0.91%) |
Mar 10, 2022 | 53.44 | 53.88 | 52.85 | 53.66 | 615,167 | -0.37(-0.69%) |
Mar 09, 2022 | 54.37 | 54.48 | 53.51 | 54.03 | 372,135 | +0.64(+1.20%) |
Mar 08, 2022 | 53.96 | 54.54 | 53.12 | 53.39 | 561,228 | -0.76(-1.41%) |
Mar 07, 2022 | 54.94 | 55.56 | 54.15 | 54.15 | 730,352 | -0.99(-1.80%) |
Mar 04, 2022 | 53.67 | 55.31 | 53.55 | 55.15 | 711,113 | +1.08(+2.00%) |
Mar 03, 2022 | 53.62 | 54.10 | 52.97 | 54.06 | 453,511 | +1.00(+1.89%) |
Mar 02, 2022 | 52.45 | 53.35 | 52.33 | 53.06 | 762,388 | +1.02(+1.96%) |