Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.00 | 45.67 | 44.39 | 44.89 | 4,326,568 | +0.23(+0.52%) |
May 27, 2022 | 43.02 | 44.70 | 43.02 | 44.65 | 3,063,993 | +2.00(+4.68%) |
May 26, 2022 | 41.72 | 43.05 | 41.61 | 42.66 | 1,677,381 | +1.10(+2.64%) |
May 25, 2022 | 41.06 | 41.71 | 40.93 | 41.56 | 1,009,208 | +0.17(+0.41%) |
May 24, 2022 | 41.31 | 41.52 | 40.00 | 41.39 | 1,781,528 | -0.17(-0.40%) |
May 23, 2022 | 42.12 | 42.22 | 41.35 | 41.56 | 1,227,472 | -0.05(-0.13%) |
May 20, 2022 | 41.62 | 41.81 | 40.44 | 41.62 | 2,242,413 | +0.70(+1.71%) |
May 19, 2022 | 40.30 | 41.42 | 39.90 | 40.92 | 3,401,117 | +0.36(+0.89%) |
May 18, 2022 | 42.66 | 42.74 | 40.46 | 40.55 | 2,760,627 | -2.68(-6.19%) |
May 17, 2022 | 43.16 | 43.67 | 42.79 | 43.23 | 2,802,559 | +1.01(+2.39%) |
May 16, 2022 | 42.20 | 42.82 | 41.49 | 42.22 | 2,838,119 | +0.06(+0.15%) |
May 13, 2022 | 40.87 | 42.44 | 40.34 | 42.16 | 3,329,319 | +2.01(+5.02%) |
May 12, 2022 | 41.03 | 41.03 | 38.99 | 40.15 | 4,271,375 | -1.24(-2.99%) |
May 11, 2022 | 41.54 | 42.68 | 41.22 | 41.39 | 2,728,581 | -0.29(-0.70%) |
May 10, 2022 | 41.84 | 42.34 | 40.91 | 41.68 | 3,850,163 | +0.75(+1.84%) |
May 09, 2022 | 42.02 | 42.51 | 40.85 | 40.93 | 3,220,230 | -1.88(-4.40%) |
May 06, 2022 | 43.13 | 43.24 | 42.26 | 42.81 | 2,740,556 | -0.68(-1.56%) |
May 05, 2022 | 45.35 | 45.51 | 43.22 | 43.49 | 2,524,756 | -2.39(-5.20%) |
May 04, 2022 | 44.66 | 45.91 | 44.12 | 45.87 | 2,597,996 | +1.20(+2.69%) |
May 03, 2022 | 44.59 | 45.07 | 44.23 | 44.67 | 1,499,951 | +0.31(+0.70%) |
May 02, 2022 | 43.97 | 44.43 | 43.41 | 44.36 | 2,078,450 | +0.30(+0.68%) |
Apr 29, 2022 | 45.48 | 45.82 | 43.89 | 44.06 | 1,561,706 | -1.57(-3.45%) |
Apr 28, 2022 | 44.96 | 45.86 | 44.66 | 45.64 | 1,523,801 | +1.17(+2.62%) |
Apr 27, 2022 | 44.94 | 45.47 | 44.36 | 44.47 | 2,360,493 | +0.51(+1.17%) |
Apr 26, 2022 | 45.43 | 45.51 | 43.91 | 43.96 | 2,478,215 | -1.90(-4.14%) |
Apr 25, 2022 | 45.16 | 46.10 | 44.70 | 45.86 | 2,218,354 | +0.22(+0.48%) |
Apr 22, 2022 | 47.91 | 47.91 | 45.56 | 45.64 | 2,137,831 | -2.45(-5.09%) |
Apr 21, 2022 | 49.60 | 50.01 | 48.03 | 48.08 | 1,195,359 | -1.01(-2.05%) |
Apr 20, 2022 | 49.02 | 49.27 | 48.49 | 49.09 | 1,111,275 | +0.64(+1.31%) |
Apr 19, 2022 | 47.55 | 48.76 | 47.55 | 48.46 | 1,418,038 | +0.93(+1.95%) |
Apr 18, 2022 | 48.08 | 48.22 | 47.33 | 47.53 | 1,220,593 | -0.75(-1.56%) |
Apr 14, 2022 | 48.28 | 48.85 | 48.06 | 48.28 | 1,389,594 | +0.14(+0.29%) |
Apr 13, 2022 | 47.61 | 48.33 | 47.30 | 48.14 | 1,269,976 | +0.55(+1.15%) |
Apr 12, 2022 | 48.26 | 48.69 | 47.51 | 47.59 | 1,247,709 | -0.65(-1.34%) |
Apr 11, 2022 | 49.24 | 49.44 | 48.17 | 48.23 | 1,614,308 | -1.38(-2.78%) |
Apr 08, 2022 | 49.76 | 50.16 | 49.36 | 49.61 | 1,008,766 | -0.16(-0.32%) |
Apr 07, 2022 | 50.39 | 50.48 | 49.44 | 49.77 | 2,191,450 | -0.94(-1.85%) |
Apr 06, 2022 | 51.04 | 51.20 | 50.39 | 50.71 | 1,904,887 | -0.72(-1.39%) |
Apr 05, 2022 | 51.80 | 52.28 | 51.27 | 51.42 | 2,428,549 | -0.38(-0.73%) |
Apr 04, 2022 | 50.81 | 51.82 | 50.66 | 51.80 | 1,309,261 | +1.30(+2.57%) |
Apr 01, 2022 | 50.48 | 50.59 | 49.96 | 50.51 | 1,391,701 | +0.51(+1.03%) |
Mar 31, 2022 | 50.83 | 51.48 | 49.99 | 49.99 | 1,831,542 | -0.92(-1.81%) |
Mar 30, 2022 | 51.13 | 51.57 | 50.72 | 50.91 | 972,025 | -0.59(-1.15%) |
Mar 29, 2022 | 51.34 | 51.62 | 51.06 | 51.50 | 1,159,116 | +0.97(+1.92%) |
Mar 28, 2022 | 50.05 | 50.59 | 49.67 | 50.53 | 1,012,434 | +0.28(+0.56%) |
Mar 25, 2022 | 50.03 | 50.28 | 49.51 | 50.25 | 1,303,349 | +0.44(+0.89%) |
Mar 24, 2022 | 49.29 | 49.95 | 48.95 | 49.81 | 1,597,104 | +0.79(+1.60%) |
Mar 23, 2022 | 49.92 | 50.02 | 49.00 | 49.02 | 1,248,255 | -1.04(-2.08%) |
Mar 22, 2022 | 50.03 | 50.30 | 49.75 | 50.06 | 1,193,322 | +0.55(+1.11%) |
Mar 21, 2022 | 49.23 | 49.65 | 48.77 | 49.52 | 1,087,669 | +0.11(+0.21%) |
Mar 18, 2022 | 48.86 | 51.06 | 48.34 | 49.41 | 1,549,139 | +0.39(+0.79%) |
Mar 17, 2022 | 48.18 | 49.04 | 48.00 | 49.02 | 1,630,055 | +0.80(+1.65%) |
Mar 16, 2022 | 47.18 | 48.56 | 46.86 | 48.23 | 2,219,412 | +1.57(+3.37%) |
Mar 15, 2022 | 46.38 | 46.73 | 45.92 | 46.65 | 2,012,475 | +0.58(+1.27%) |
Mar 14, 2022 | 47.18 | 47.73 | 45.80 | 46.07 | 1,613,600 | -1.21(-2.56%) |
Mar 11, 2022 | 47.82 | 48.30 | 47.24 | 47.28 | 1,946,455 | -0.37(-0.78%) |
Mar 10, 2022 | 47.24 | 47.79 | 46.92 | 47.65 | 1,105,937 | -0.30(-0.63%) |
Mar 09, 2022 | 47.26 | 48.11 | 46.89 | 47.95 | 2,007,634 | +1.82(+3.95%) |
Mar 08, 2022 | 46.61 | 47.31 | 45.76 | 46.13 | 1,588,128 | -0.08(-0.17%) |
Mar 07, 2022 | 47.47 | 47.96 | 46.18 | 46.21 | 3,131,167 | -1.51(-3.17%) |
Mar 04, 2022 | 47.05 | 47.75 | 46.64 | 47.72 | 1,564,215 | +0.07(+0.15%) |
Mar 03, 2022 | 48.51 | 48.62 | 47.37 | 47.65 | 1,238,751 | -0.75(-1.55%) |
Mar 02, 2022 | 47.44 | 48.59 | 47.43 | 48.40 | 1,638,167 | +1.23(+2.60%) |