Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.21 | 49.23 | 48.48 | 48.54 | 5,937,100 | +1.48(+3.15%) |
May 27, 2022 | 46.98 | 47.07 | 46.37 | 47.06 | 3,953,980 | +0.23(+0.48%) |
May 26, 2022 | 45.46 | 46.97 | 45.44 | 46.83 | 4,809,625 | +1.57(+3.46%) |
May 25, 2022 | 45.06 | 45.39 | 44.86 | 45.27 | 5,603,712 | +0.42(+0.94%) |
May 24, 2022 | 45.47 | 45.48 | 44.57 | 44.85 | 5,398,594 | -1.79(-3.84%) |
May 23, 2022 | 46.58 | 46.67 | 46.19 | 46.64 | 10,133,154 | +0.02(+0.04%) |
May 20, 2022 | 47.04 | 47.33 | 45.87 | 46.62 | 9,152,279 | +0.16(+0.34%) |
May 19, 2022 | 45.72 | 46.68 | 45.69 | 46.46 | 5,990,366 | +1.12(+2.46%) |
May 18, 2022 | 46.03 | 46.38 | 45.24 | 45.34 | 4,480,010 | -1.28(-2.75%) |
May 17, 2022 | 46.84 | 47.13 | 46.05 | 46.63 | 7,157,388 | +1.42(+3.15%) |
May 16, 2022 | 45.16 | 45.56 | 44.90 | 45.20 | 4,020,937 | -0.08(-0.19%) |
May 13, 2022 | 44.42 | 45.34 | 44.32 | 45.29 | 7,189,214 | +1.75(+4.03%) |
May 12, 2022 | 43.24 | 44.14 | 42.73 | 43.54 | 8,348,752 | +0.05(+0.11%) |
May 11, 2022 | 44.43 | 44.86 | 43.38 | 43.49 | 7,784,574 | -0.05(-0.11%) |
May 10, 2022 | 44.10 | 44.14 | 42.97 | 43.54 | 8,524,491 | +0.63(+1.46%) |
May 09, 2022 | 43.53 | 43.99 | 42.73 | 42.91 | 7,553,844 | -1.63(-3.66%) |
May 06, 2022 | 45.34 | 45.43 | 44.38 | 44.54 | 7,109,347 | -1.36(-2.96%) |
May 05, 2022 | 46.93 | 47.10 | 45.46 | 45.90 | 7,443,760 | -2.44(-5.04%) |
May 04, 2022 | 47.26 | 48.41 | 46.90 | 48.33 | 8,617,534 | +0.22(+0.45%) |
May 03, 2022 | 47.95 | 48.34 | 47.74 | 48.12 | 5,983,059 | +0.57(+1.20%) |
May 02, 2022 | 47.06 | 47.73 | 46.67 | 47.55 | 8,162,937 | +0.25(+0.53%) |
Apr 29, 2022 | 48.19 | 48.53 | 47.25 | 47.29 | 9,852,836 | +1.70(+3.72%) |
Apr 28, 2022 | 45.63 | 45.67 | 44.74 | 45.60 | 9,660,082 | +0.46(+1.02%) |
Apr 27, 2022 | 44.73 | 45.53 | 44.67 | 45.14 | 10,863,987 | +1.56(+3.57%) |
Apr 26, 2022 | 44.34 | 44.35 | 43.58 | 43.58 | 8,374,381 | -0.99(-2.23%) |
Apr 25, 2022 | 43.78 | 44.60 | 43.62 | 44.58 | 11,007,141 | -0.87(-1.92%) |
Apr 22, 2022 | 45.74 | 46.66 | 45.38 | 45.45 | 8,327,776 | +0.28(+0.62%) |
Apr 21, 2022 | 46.38 | 46.57 | 45.00 | 45.17 | 9,675,688 | -1.60(-3.43%) |
Apr 20, 2022 | 47.84 | 47.86 | 46.75 | 46.77 | 6,934,599 | -1.46(-3.03%) |
Apr 19, 2022 | 47.95 | 48.28 | 47.39 | 48.23 | 5,483,715 | -0.33(-0.68%) |
Apr 18, 2022 | 48.49 | 48.77 | 47.92 | 48.56 | 5,823,032 | -0.37(-0.77%) |
Apr 14, 2022 | 49.43 | 49.50 | 48.93 | 48.93 | 4,587,040 | -0.50(-1.00%) |
Apr 13, 2022 | 48.86 | 49.57 | 48.65 | 49.43 | 5,853,268 | +0.81(+1.66%) |
Apr 12, 2022 | 49.24 | 49.46 | 48.50 | 48.62 | 7,486,675 | -0.06(-0.12%) |
Apr 11, 2022 | 48.77 | 49.34 | 48.50 | 48.68 | 7,554,198 | -1.19(-2.39%) |
Apr 08, 2022 | 50.02 | 50.33 | 49.74 | 49.87 | 7,015,838 | +0.13(+0.26%) |
Apr 07, 2022 | 50.30 | 50.35 | 49.45 | 49.74 | 8,327,657 | -0.89(-1.76%) |
Apr 06, 2022 | 51.01 | 51.11 | 50.28 | 50.63 | 7,505,447 | -0.84(-1.64%) |
Apr 05, 2022 | 52.64 | 52.70 | 51.38 | 51.47 | 8,479,531 | -1.47(-2.78%) |
Apr 04, 2022 | 52.50 | 53.01 | 52.08 | 52.95 | 7,510,911 | +1.63(+3.18%) |
Apr 01, 2022 | 51.82 | 52.25 | 50.99 | 51.31 | 7,850,913 | +1.74(+3.52%) |
Mar 31, 2022 | 50.71 | 50.72 | 49.54 | 49.57 | 7,672,401 | -1.83(-3.56%) |
Mar 30, 2022 | 51.27 | 52.13 | 51.19 | 51.40 | 7,856,087 | +0.10(+0.20%) |
Mar 29, 2022 | 51.43 | 51.81 | 51.09 | 51.30 | 6,690,108 | +0.96(+1.90%) |
Mar 28, 2022 | 50.08 | 50.51 | 49.69 | 50.34 | 7,536,225 | +0.58(+1.17%) |
Mar 25, 2022 | 49.54 | 49.85 | 49.17 | 49.76 | 8,260,697 | -1.02(-2.01%) |
Mar 24, 2022 | 50.74 | 50.95 | 50.02 | 50.78 | 5,330,684 | -0.48(-0.93%) |
Mar 23, 2022 | 50.73 | 52.25 | 50.29 | 51.26 | 10,219,606 | -0.33(-0.64%) |
Mar 22, 2022 | 51.26 | 52.05 | 51.01 | 51.59 | 7,947,796 | +1.91(+3.85%) |
Mar 21, 2022 | 49.96 | 50.34 | 48.88 | 49.67 | 7,808,689 | -1.93(-3.74%) |
Mar 18, 2022 | 49.42 | 52.19 | 49.14 | 51.61 | 11,761,541 | +2.27(+4.60%) |
Mar 17, 2022 | 49.60 | 49.60 | 48.29 | 49.34 | 12,051,918 | -1.93(-3.77%) |
Mar 16, 2022 | 47.71 | 51.33 | 47.14 | 51.27 | 27,107,398 | +8.88(+20.94%) |
Mar 15, 2022 | 41.18 | 42.94 | 40.85 | 42.39 | 14,779,598 | -0.32(-0.75%) |
Mar 14, 2022 | 43.78 | 44.34 | 42.56 | 42.71 | 10,424,970 | -3.31(-7.19%) |
Mar 11, 2022 | 48.32 | 48.47 | 46.01 | 46.02 | 7,478,959 | -2.14(-4.44%) |
Mar 10, 2022 | 48.77 | 48.78 | 47.88 | 48.16 | 5,985,957 | -2.21(-4.39%) |
Mar 09, 2022 | 49.68 | 50.43 | 49.43 | 50.37 | 5,405,702 | +0.97(+1.95%) |
Mar 08, 2022 | 49.70 | 50.22 | 48.89 | 49.40 | 7,242,088 | -0.61(-1.22%) |
Mar 07, 2022 | 50.86 | 51.31 | 49.96 | 50.01 | 10,599,382 | -1.98(-3.80%) |
Mar 04, 2022 | 52.30 | 52.73 | 51.66 | 51.99 | 5,847,167 | -1.09(-2.05%) |
Mar 03, 2022 | 54.17 | 54.28 | 53.00 | 53.08 | 6,083,157 | -1.43(-2.63%) |
Mar 02, 2022 | 54.91 | 54.91 | 53.92 | 54.51 | 4,744,872 | -0.40(-0.73%) |