Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.62 | 47.45 | 45.55 | 46.85 | 18,351,470 | +0.07(+0.14%) |
May 27, 2022 | 45.25 | 46.79 | 45.08 | 46.78 | 9,074,882 | +2.25(+5.06%) |
May 26, 2022 | 43.77 | 44.85 | 43.59 | 44.53 | 6,569,697 | +1.59(+3.70%) |
May 25, 2022 | 42.04 | 43.24 | 42.04 | 42.94 | 7,850,512 | +0.60(+1.43%) |
May 24, 2022 | 42.54 | 43.72 | 41.80 | 42.33 | 8,675,423 | -0.97(-2.24%) |
May 23, 2022 | 42.87 | 43.45 | 42.16 | 43.30 | 6,389,633 | +0.84(+1.99%) |
May 20, 2022 | 43.08 | 43.43 | 41.47 | 42.46 | 7,766,100 | -0.30(-0.69%) |
May 19, 2022 | 42.75 | 43.43 | 42.18 | 42.75 | 8,003,284 | -0.31(-0.71%) |
May 18, 2022 | 44.17 | 44.82 | 42.78 | 43.06 | 6,140,016 | -1.90(-4.22%) |
May 17, 2022 | 43.73 | 45.15 | 43.50 | 44.96 | 5,945,502 | +1.75(+4.06%) |
May 16, 2022 | 44.55 | 44.55 | 43.03 | 43.20 | 7,243,593 | -1.49(-3.34%) |
May 13, 2022 | 44.52 | 44.80 | 43.81 | 44.70 | 6,736,924 | +0.47(+1.06%) |
May 12, 2022 | 44.06 | 45.82 | 43.30 | 44.23 | 9,305,195 | -0.40(-0.90%) |
May 11, 2022 | 46.29 | 46.90 | 44.53 | 44.63 | 7,393,946 | -1.93(-4.14%) |
May 10, 2022 | 47.88 | 48.76 | 46.36 | 46.56 | 7,947,014 | -0.64(-1.36%) |
May 09, 2022 | 46.07 | 48.79 | 45.68 | 47.20 | 13,391,743 | +0.43(+0.92%) |
May 06, 2022 | 45.99 | 47.56 | 45.06 | 46.77 | 11,773,618 | +0.74(+1.60%) |
May 05, 2022 | 49.07 | 49.66 | 45.31 | 46.03 | 20,122,928 | -6.11(-11.72%) |
May 04, 2022 | 51.24 | 52.21 | 50.13 | 52.14 | 9,873,036 | +0.92(+1.80%) |
May 03, 2022 | 51.05 | 51.98 | 50.80 | 51.22 | 8,471,125 | +0.30(+0.58%) |
May 02, 2022 | 49.80 | 50.99 | 49.31 | 50.93 | 6,407,358 | +1.18(+2.37%) |
Apr 29, 2022 | 49.37 | 51.72 | 49.37 | 49.75 | 8,718,361 | -1.77(-3.44%) |
Apr 28, 2022 | 50.28 | 51.79 | 49.97 | 51.52 | 6,267,110 | +1.64(+3.28%) |
Apr 27, 2022 | 50.77 | 51.64 | 49.83 | 49.88 | 5,119,797 | -1.00(-1.96%) |
Apr 26, 2022 | 51.35 | 51.70 | 50.29 | 50.88 | 5,167,793 | -0.51(-0.99%) |
Apr 25, 2022 | 50.72 | 51.62 | 50.51 | 51.39 | 5,743,716 | +0.44(+0.87%) |
Apr 22, 2022 | 52.32 | 52.54 | 50.86 | 50.95 | 5,129,312 | -1.53(-2.92%) |
Apr 21, 2022 | 52.92 | 53.52 | 52.26 | 52.48 | 4,601,060 | -0.09(-0.16%) |
Apr 20, 2022 | 53.01 | 53.05 | 52.47 | 52.57 | 5,153,159 | -0.30(-0.56%) |
Apr 19, 2022 | 51.90 | 52.91 | 51.90 | 52.86 | 4,903,338 | +0.58(+1.12%) |
Apr 18, 2022 | 51.58 | 52.46 | 51.43 | 52.28 | 4,294,997 | +0.39(+0.76%) |
Apr 14, 2022 | 52.89 | 53.15 | 51.72 | 51.89 | 4,646,442 | -0.93(-1.76%) |
Apr 13, 2022 | 51.83 | 53.15 | 51.70 | 52.82 | 3,952,295 | +0.84(+1.62%) |
Apr 12, 2022 | 53.02 | 53.45 | 51.86 | 51.97 | 4,161,437 | -0.62(-1.18%) |
Apr 11, 2022 | 52.09 | 53.88 | 52.09 | 52.59 | 4,280,930 | -0.13(-0.25%) |
Apr 08, 2022 | 52.22 | 53.12 | 51.86 | 52.73 | 3,911,007 | +0.62(+1.20%) |
Apr 07, 2022 | 51.63 | 52.55 | 51.26 | 52.11 | 5,216,831 | +0.25(+0.48%) |
Apr 06, 2022 | 53.50 | 53.80 | 51.24 | 51.86 | 6,636,983 | -2.18(-4.04%) |
Apr 05, 2022 | 54.31 | 55.32 | 53.64 | 54.04 | 5,260,209 | -0.32(-0.58%) |
Apr 04, 2022 | 55.65 | 55.93 | 54.13 | 54.36 | 6,943,178 | -0.94(-1.70%) |
Apr 01, 2022 | 55.45 | 55.89 | 54.90 | 55.30 | 5,166,126 | +0.43(+0.79%) |
Mar 31, 2022 | 56.69 | 56.69 | 54.85 | 54.87 | 9,789,682 | -2.01(-3.54%) |
Mar 30, 2022 | 57.23 | 57.82 | 56.65 | 56.88 | 6,202,295 | -0.81(-1.41%) |
Mar 29, 2022 | 56.90 | 57.86 | 56.90 | 57.69 | 5,574,234 | +1.37(+2.43%) |
Mar 28, 2022 | 55.02 | 56.38 | 54.55 | 56.32 | 7,468,397 | +1.30(+2.37%) |
Mar 25, 2022 | 54.98 | 55.62 | 54.57 | 55.02 | 6,513,199 | +0.18(+0.33%) |
Mar 24, 2022 | 53.41 | 54.99 | 53.22 | 54.84 | 7,193,812 | +1.56(+2.93%) |
Mar 23, 2022 | 53.10 | 53.72 | 52.37 | 53.28 | 5,561,453 | -0.14(-0.27%) |
Mar 22, 2022 | 52.68 | 53.91 | 52.65 | 53.42 | 7,901,775 | +0.41(+0.78%) |
Mar 21, 2022 | 53.26 | 53.89 | 52.59 | 53.01 | 6,176,744 | -0.67(-1.25%) |
Mar 18, 2022 | 52.80 | 54.30 | 52.80 | 53.68 | 11,050,554 | +0.34(+0.63%) |
Mar 17, 2022 | 52.01 | 53.52 | 51.80 | 53.34 | 6,234,766 | +0.86(+1.64%) |
Mar 16, 2022 | 51.54 | 52.60 | 50.86 | 52.48 | 7,891,478 | +0.80(+1.54%) |
Mar 15, 2022 | 50.31 | 52.28 | 50.04 | 51.68 | 9,316,906 | +1.77(+3.55%) |
Mar 14, 2022 | 48.10 | 51.02 | 47.92 | 49.91 | 9,606,845 | +1.95(+4.06%) |
Mar 11, 2022 | 50.69 | 50.69 | 47.91 | 47.97 | 9,619,890 | -2.20(-4.39%) |
Mar 10, 2022 | 50.80 | 53.16 | 49.14 | 50.17 | 19,751,836 | -0.67(-1.32%) |
Mar 09, 2022 | 51.68 | 51.68 | 50.40 | 50.84 | 10,696,128 | -0.04(-0.08%) |
Mar 08, 2022 | 52.43 | 53.37 | 50.81 | 50.88 | 10,000,904 | -1.46(-2.79%) |
Mar 07, 2022 | 52.96 | 53.88 | 52.23 | 52.34 | 10,439,174 | -0.77(-1.46%) |
Mar 04, 2022 | 51.81 | 53.86 | 51.61 | 53.11 | 8,698,926 | +1.18(+2.28%) |
Mar 03, 2022 | 53.09 | 53.09 | 51.01 | 51.93 | 6,432,845 | -0.64(-1.22%) |
Mar 02, 2022 | 51.86 | 52.91 | 51.22 | 52.57 | 8,903,784 | +0.71(+1.36%) |