Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.28 | 47.93 | 47.04 | 47.50 | 6,396,401 | -1.69(-3.45%) |
May 27, 2022 | 48.95 | 49.25 | 48.74 | 49.19 | 4,094,846 | -0.31(-0.63%) |
May 26, 2022 | 49.38 | 49.71 | 49.30 | 49.51 | 2,111,892 | -0.31(-0.63%) |
May 25, 2022 | 49.61 | 49.91 | 49.56 | 49.82 | 2,999,758 | -0.39(-0.78%) |
May 24, 2022 | 49.53 | 50.29 | 49.53 | 50.21 | 3,389,841 | +0.77(+1.55%) |
May 23, 2022 | 48.96 | 49.85 | 48.89 | 49.44 | 3,724,295 | +0.92(+1.89%) |
May 20, 2022 | 48.20 | 48.67 | 47.97 | 48.53 | 2,171,001 | +1.20(+2.53%) |
May 19, 2022 | 47.09 | 47.71 | 47.07 | 47.33 | 2,262,168 | +0.60(+1.28%) |
May 18, 2022 | 47.64 | 47.64 | 46.72 | 46.73 | 1,135,354 | -0.45(-0.96%) |
May 17, 2022 | 47.10 | 47.40 | 46.92 | 47.19 | 1,962,406 | +0.30(+0.65%) |
May 16, 2022 | 46.42 | 46.96 | 46.28 | 46.88 | 1,495,119 | +0.47(+1.02%) |
May 13, 2022 | 46.14 | 46.78 | 46.11 | 46.41 | 2,267,312 | +0.72(+1.58%) |
May 12, 2022 | 45.47 | 45.74 | 45.27 | 45.69 | 3,855,380 | +0.45(+0.99%) |
May 11, 2022 | 45.90 | 46.65 | 45.19 | 45.24 | 2,907,264 | -1.29(-2.78%) |
May 10, 2022 | 45.98 | 46.67 | 45.97 | 46.54 | 4,530,830 | +1.11(+2.45%) |
May 09, 2022 | 45.48 | 46.19 | 45.31 | 45.42 | 2,091,688 | -0.43(-0.93%) |
May 06, 2022 | 45.81 | 48.17 | 45.59 | 45.85 | 3,101,152 | -0.07(-0.16%) |
May 05, 2022 | 46.17 | 46.50 | 45.57 | 45.92 | 2,694,240 | -0.90(-1.92%) |
May 04, 2022 | 45.89 | 46.86 | 45.58 | 46.82 | 2,628,302 | +0.73(+1.58%) |
May 03, 2022 | 45.98 | 46.36 | 45.83 | 46.09 | 3,466,278 | +0.31(+0.68%) |
May 02, 2022 | 45.58 | 45.93 | 45.09 | 45.78 | 2,429,543 | +0.70(+1.55%) |
Apr 29, 2022 | 46.47 | 46.72 | 45.08 | 45.08 | 3,080,384 | -1.86(-3.97%) |
Apr 28, 2022 | 45.66 | 47.16 | 45.44 | 46.95 | 3,513,843 | +0.06(+0.13%) |
Apr 27, 2022 | 46.75 | 47.32 | 46.46 | 46.89 | 2,227,512 | +0.37(+0.80%) |
Apr 26, 2022 | 46.50 | 46.81 | 45.67 | 46.52 | 2,334,327 | -0.54(-1.16%) |
Apr 25, 2022 | 46.69 | 47.09 | 46.48 | 47.06 | 2,183,498 | +0.26(+0.55%) |
Apr 22, 2022 | 47.59 | 47.59 | 46.78 | 46.80 | 1,562,488 | -0.85(-1.79%) |
Apr 21, 2022 | 48.43 | 48.51 | 47.64 | 47.66 | 2,808,296 | -0.53(-1.11%) |
Apr 20, 2022 | 47.50 | 48.22 | 47.38 | 48.19 | 4,786,755 | +0.56(+1.18%) |
Apr 19, 2022 | 47.66 | 47.93 | 47.55 | 47.63 | 1,392,312 | +0.01(+0.02%) |
Apr 18, 2022 | 48.10 | 48.19 | 47.61 | 47.62 | 850,559 | -0.48(-1.00%) |
Apr 14, 2022 | 47.96 | 48.24 | 47.83 | 48.10 | 1,842,487 | -0.82(-1.68%) |
Apr 13, 2022 | 48.69 | 48.92 | 48.39 | 48.92 | 2,085,597 | +0.85(+1.76%) |
Apr 12, 2022 | 48.33 | 48.54 | 47.86 | 48.08 | 3,129,523 | -1.50(-3.03%) |
Apr 11, 2022 | 49.94 | 50.13 | 49.49 | 49.58 | 2,916,884 | +0.61(+1.25%) |
Apr 08, 2022 | 47.75 | 49.29 | 47.72 | 48.97 | 5,182,932 | +1.06(+2.22%) |
Apr 07, 2022 | 46.79 | 48.09 | 46.68 | 47.91 | 6,114,064 | +1.19(+2.55%) |
Apr 06, 2022 | 46.01 | 46.72 | 45.91 | 46.71 | 2,332,735 | +1.07(+2.34%) |
Apr 05, 2022 | 45.07 | 45.98 | 45.06 | 45.64 | 2,910,184 | +0.30(+0.67%) |
Apr 04, 2022 | 44.79 | 45.45 | 44.70 | 45.34 | 2,054,810 | +0.30(+0.67%) |
Apr 01, 2022 | 44.48 | 45.16 | 44.44 | 45.04 | 2,349,072 | +0.74(+1.68%) |
Mar 31, 2022 | 44.64 | 44.83 | 44.26 | 44.30 | 1,972,738 | -0.22(-0.50%) |
Mar 30, 2022 | 44.51 | 45.07 | 44.44 | 44.52 | 2,152,756 | +0.16(+0.35%) |
Mar 29, 2022 | 44.26 | 44.46 | 43.71 | 44.37 | 2,688,029 | -0.35(-0.79%) |
Mar 28, 2022 | 44.43 | 44.76 | 44.33 | 44.72 | 1,576,332 | +0.26(+0.58%) |
Mar 25, 2022 | 44.28 | 44.53 | 44.06 | 44.46 | 2,372,826 | +0.29(+0.66%) |
Mar 24, 2022 | 44.44 | 44.53 | 44.15 | 44.17 | 1,251,454 | -0.35(-0.78%) |
Mar 23, 2022 | 44.45 | 44.65 | 44.33 | 44.51 | 2,869,899 | -0.10(-0.23%) |
Mar 22, 2022 | 44.62 | 44.91 | 44.41 | 44.62 | 1,233,583 | +0.66(+1.49%) |
Mar 21, 2022 | 44.42 | 44.78 | 43.93 | 43.96 | 2,497,461 | -0.98(-2.19%) |
Mar 18, 2022 | 44.55 | 45.02 | 44.48 | 44.95 | 2,373,888 | -0.44(-0.97%) |
Mar 17, 2022 | 44.79 | 45.71 | 44.76 | 45.39 | 1,311,423 | +0.60(+1.35%) |
Mar 16, 2022 | 44.74 | 45.17 | 44.09 | 44.78 | 1,841,196 | +0.06(+0.14%) |
Mar 15, 2022 | 44.43 | 44.76 | 43.98 | 44.72 | 1,910,361 | +1.29(+2.98%) |
Mar 14, 2022 | 43.04 | 44.17 | 43.04 | 43.43 | 3,417,887 | -0.33(-0.75%) |
Mar 11, 2022 | 44.42 | 44.58 | 43.73 | 43.76 | 1,435,953 | -0.60(-1.34%) |
Mar 10, 2022 | 43.96 | 44.35 | 1,421,304 | -0.45(-1.01%) | ||
Mar 09, 2022 | 44.03 | 45.09 | 43.81 | 44.80 | 2,568,286 | +1.49(+3.44%) |
Mar 08, 2022 | 43.23 | 43.94 | 42.62 | 43.31 | 2,699,899 | +1.39(+3.31%) |
Mar 07, 2022 | 42.09 | 42.25 | 41.56 | 41.93 | 4,089,861 | +0.09(+0.23%) |
Mar 04, 2022 | 41.61 | 41.90 | 41.18 | 41.83 | 3,933,639 | -1.47(-3.39%) |
Mar 03, 2022 | 43.56 | 43.83 | 42.89 | 43.30 | 3,872,051 | -0.76(-1.72%) |
Mar 02, 2022 | 43.50 | 44.08 | 43.46 | 44.06 | 2,152,096 | +0.00(+0.00%) |