Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.50 | 49.99 | 47.79 | 49.44 | 2,921,172 | +0.44(+0.90%) |
May 27, 2022 | 48.08 | 49.37 | 48.08 | 49.00 | 940,456 | +1.24(+2.60%) |
May 26, 2022 | 46.28 | 48.04 | 45.91 | 47.76 | 855,931 | +1.89(+4.12%) |
May 25, 2022 | 45.72 | 46.47 | 45.00 | 45.87 | 825,977 | +0.03(+0.07%) |
May 24, 2022 | 47.07 | 47.33 | 44.67 | 45.84 | 1,017,304 | -1.85(-3.88%) |
May 23, 2022 | 47.53 | 48.54 | 46.95 | 47.69 | 994,646 | +0.89(+1.90%) |
May 20, 2022 | 46.86 | 47.09 | 45.16 | 46.80 | 1,637,642 | +1.06(+2.32%) |
May 19, 2022 | 44.90 | 47.37 | 44.72 | 45.74 | 2,043,216 | -0.34(-0.74%) |
May 18, 2022 | 47.01 | 48.16 | 45.98 | 46.08 | 2,031,670 | -2.12(-4.40%) |
May 17, 2022 | 47.77 | 49.14 | 47.36 | 48.20 | 1,687,105 | +2.81(+6.19%) |
May 16, 2022 | 44.20 | 45.81 | 44.00 | 45.39 | 1,201,803 | +0.70(+1.57%) |
May 13, 2022 | 42.70 | 44.97 | 42.70 | 44.69 | 888,527 | +2.83(+6.76%) |
May 12, 2022 | 42.32 | 42.98 | 40.98 | 41.86 | 1,263,410 | -1.11(-2.58%) |
May 11, 2022 | 43.07 | 45.01 | 42.82 | 42.97 | 1,359,047 | +0.04(+0.09%) |
May 10, 2022 | 42.61 | 43.71 | 41.65 | 42.93 | 1,493,482 | +1.14(+2.73%) |
May 09, 2022 | 45.11 | 45.64 | 41.19 | 41.79 | 1,922,847 | -4.47(-9.66%) |
May 06, 2022 | 46.86 | 47.13 | 45.77 | 46.26 | 1,343,234 | -1.10(-2.32%) |
May 05, 2022 | 47.68 | 48.41 | 46.71 | 47.36 | 1,095,111 | -1.22(-2.51%) |
May 04, 2022 | 47.34 | 48.78 | 46.48 | 48.58 | 621,228 | +1.13(+2.38%) |
May 03, 2022 | 47.08 | 47.86 | 46.62 | 47.45 | 797,772 | +0.77(+1.65%) |
May 02, 2022 | 46.62 | 47.10 | 45.44 | 46.68 | 959,784 | -0.03(-0.06%) |
Apr 29, 2022 | 47.85 | 48.52 | 46.53 | 46.71 | 1,185,001 | -1.53(-3.17%) |
Apr 28, 2022 | 47.50 | 48.90 | 46.92 | 48.24 | 1,118,234 | +1.25(+2.66%) |
Apr 27, 2022 | 47.35 | 47.83 | 46.49 | 46.99 | 1,458,841 | -0.55(-1.16%) |
Apr 26, 2022 | 49.34 | 49.59 | 47.47 | 47.54 | 881,070 | -2.61(-5.20%) |
Apr 25, 2022 | 50.19 | 50.56 | 48.70 | 50.15 | 1,288,812 | -1.16(-2.26%) |
Apr 22, 2022 | 52.32 | 52.91 | 51.16 | 51.31 | 774,640 | -1.70(-3.21%) |
Apr 21, 2022 | 54.16 | 54.95 | 52.35 | 53.01 | 1,153,082 | +0.06(+0.11%) |
Apr 20, 2022 | 53.03 | 53.66 | 52.28 | 52.95 | 1,295,310 | +0.19(+0.36%) |
Apr 19, 2022 | 50.54 | 52.85 | 49.88 | 52.76 | 1,102,382 | +2.51(+5.00%) |
Apr 18, 2022 | 49.85 | 51.00 | 49.81 | 50.25 | 558,422 | -0.08(-0.16%) |
Apr 14, 2022 | 50.21 | 51.27 | 50.21 | 50.33 | 778,134 | +0.11(+0.22%) |
Apr 13, 2022 | 49.24 | 50.30 | 49.11 | 50.22 | 969,444 | +1.46(+2.99%) |
Apr 12, 2022 | 49.03 | 49.73 | 48.35 | 48.76 | 1,359,341 | +0.20(+0.41%) |
Apr 11, 2022 | 49.10 | 50.61 | 48.46 | 48.56 | 1,504,233 | -0.72(-1.46%) |
Apr 08, 2022 | 48.83 | 49.96 | 48.66 | 49.28 | 1,573,946 | +0.42(+0.86%) |
Apr 07, 2022 | 48.83 | 49.28 | 46.45 | 48.86 | 2,095,570 | +0.32(+0.66%) |
Apr 06, 2022 | 48.75 | 49.06 | 47.51 | 48.54 | 1,171,888 | -1.01(-2.04%) |
Apr 05, 2022 | 50.66 | 51.44 | 49.50 | 49.55 | 1,840,894 | -1.56(-3.05%) |
Apr 04, 2022 | 50.36 | 51.47 | 49.71 | 51.11 | 2,052,096 | +0.61(+1.21%) |
Apr 01, 2022 | 51.00 | 51.08 | 49.75 | 50.50 | 1,670,317 | +0.22(+0.44%) |
Mar 31, 2022 | 50.73 | 51.57 | 49.98 | 50.28 | 2,500,963 | -1.16(-2.26%) |
Mar 30, 2022 | 49.80 | 54.34 | 49.54 | 51.44 | 4,815,016 | -4.73(-8.42%) |
Mar 29, 2022 | 55.48 | 57.17 | 55.22 | 56.17 | 2,227,646 | +1.67(+3.06%) |
Mar 28, 2022 | 54.00 | 54.73 | 53.01 | 54.50 | 1,351,291 | +0.26(+0.48%) |
Mar 25, 2022 | 54.50 | 55.18 | 53.91 | 54.24 | 1,086,965 | -0.28(-0.51%) |
Mar 24, 2022 | 55.02 | 55.13 | 54.12 | 54.52 | 1,494,622 | -0.11(-0.20%) |
Mar 23, 2022 | 55.95 | 56.00 | 54.49 | 54.63 | 1,669,025 | -1.91(-3.38%) |
Mar 22, 2022 | 54.44 | 57.15 | 54.08 | 56.54 | 1,461,266 | +2.32(+4.28%) |
Mar 21, 2022 | 54.32 | 54.62 | 53.67 | 54.22 | 1,821,964 | -0.36(-0.66%) |
Mar 18, 2022 | 54.20 | 55.22 | 53.59 | 54.58 | 1,474,663 | -0.18(-0.33%) |
Mar 17, 2022 | 52.99 | 55.13 | 52.99 | 54.76 | 1,179,681 | +0.63(+1.16%) |
Mar 16, 2022 | 52.80 | 54.85 | 52.33 | 54.13 | 2,164,664 | +2.13(+4.10%) |
Mar 15, 2022 | 51.57 | 52.60 | 51.21 | 52.00 | 1,846,765 | +1.01(+1.98%) |
Mar 14, 2022 | 51.51 | 51.71 | 50.45 | 50.99 | 1,291,816 | -0.01(-0.02%) |
Mar 11, 2022 | 50.27 | 52.10 | 50.22 | 51.00 | 1,494,112 | +1.55(+3.13%) |
Mar 10, 2022 | 47.48 | 49.49 | 49.45 | 1,701,932 | +0.44(+0.90%) | |
Mar 09, 2022 | 51.00 | 51.94 | 48.65 | 49.01 | 2,796,059 | +0.38(+0.78%) |
Mar 08, 2022 | 45.48 | 50.05 | 45.20 | 48.63 | 4,223,174 | +4.74(+10.80%) |
Mar 07, 2022 | 47.42 | 47.73 | 43.75 | 43.89 | 3,534,207 | -3.77(-7.91%) |
Mar 04, 2022 | 50.15 | 50.50 | 46.76 | 47.66 | 3,908,572 | -3.85(-7.47%) |
Mar 03, 2022 | 54.01 | 54.10 | 50.45 | 51.51 | 2,538,230 | -2.71(-5.00%) |
Mar 02, 2022 | 53.78 | 55.61 | 52.37 | 54.22 | 2,677,161 | +1.32(+2.50%) |