Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.61 | 47.44 | 45.53 | 46.83 | 18,357,400 | +0.07(+0.14%) |
May 27, 2022 | 45.23 | 46.77 | 45.07 | 46.76 | 9,077,814 | +2.25(+5.06%) |
May 26, 2022 | 43.76 | 44.84 | 43.57 | 44.51 | 6,571,820 | +1.59(+3.70%) |
May 25, 2022 | 42.02 | 43.23 | 42.02 | 42.92 | 7,853,048 | +0.60(+1.43%) |
May 24, 2022 | 42.53 | 43.71 | 41.78 | 42.32 | 8,678,225 | -0.97(-2.24%) |
May 23, 2022 | 42.86 | 43.44 | 42.15 | 43.29 | 6,391,697 | +0.84(+1.99%) |
May 20, 2022 | 43.07 | 43.41 | 41.46 | 42.44 | 7,768,610 | -0.30(-0.69%) |
May 19, 2022 | 42.74 | 43.42 | 42.17 | 42.74 | 8,005,870 | -0.31(-0.71%) |
May 18, 2022 | 44.16 | 44.81 | 42.77 | 43.05 | 6,142,000 | -1.90(-4.22%) |
May 17, 2022 | 43.72 | 45.14 | 43.49 | 44.94 | 5,947,423 | +1.75(+4.06%) |
May 16, 2022 | 44.53 | 44.53 | 43.01 | 43.19 | 7,245,933 | -1.49(-3.34%) |
May 13, 2022 | 44.50 | 44.79 | 43.79 | 44.69 | 6,739,101 | +0.47(+1.06%) |
May 12, 2022 | 44.04 | 45.81 | 43.28 | 44.22 | 9,308,201 | -0.40(-0.90%) |
May 11, 2022 | 46.28 | 46.89 | 44.51 | 44.62 | 7,396,335 | -1.93(-4.14%) |
May 10, 2022 | 47.87 | 48.75 | 46.34 | 46.54 | 7,949,581 | -0.64(-1.36%) |
May 09, 2022 | 46.05 | 48.77 | 45.66 | 47.19 | 13,396,070 | +0.43(+0.92%) |
May 06, 2022 | 45.98 | 47.55 | 45.05 | 46.75 | 11,777,421 | +0.74(+1.60%) |
May 05, 2022 | 49.05 | 49.64 | 45.30 | 46.02 | 20,129,428 | -6.11(-11.72%) |
May 04, 2022 | 51.23 | 52.19 | 50.11 | 52.13 | 9,876,226 | +0.92(+1.80%) |
May 03, 2022 | 51.04 | 51.97 | 50.79 | 51.21 | 8,473,861 | +0.30(+0.58%) |
May 02, 2022 | 49.78 | 50.98 | 49.29 | 50.91 | 6,409,428 | +1.18(+2.37%) |
Apr 29, 2022 | 49.35 | 51.71 | 49.35 | 49.73 | 8,721,178 | -1.77(-3.44%) |
Apr 28, 2022 | 50.26 | 51.77 | 49.95 | 51.51 | 6,269,135 | +1.64(+3.28%) |
Apr 27, 2022 | 50.76 | 51.62 | 49.81 | 49.87 | 5,121,452 | -1.00(-1.96%) |
Apr 26, 2022 | 51.33 | 51.69 | 50.27 | 50.86 | 5,169,463 | -0.51(-0.99%) |
Apr 25, 2022 | 50.70 | 51.61 | 50.49 | 51.37 | 5,745,572 | +0.44(+0.87%) |
Apr 22, 2022 | 52.30 | 52.52 | 50.84 | 50.93 | 5,130,969 | -1.53(-2.92%) |
Apr 21, 2022 | 52.90 | 53.51 | 52.25 | 52.46 | 4,602,547 | -0.09(-0.16%) |
Apr 20, 2022 | 52.99 | 53.03 | 52.45 | 52.55 | 5,154,824 | -0.30(-0.56%) |
Apr 19, 2022 | 51.88 | 52.89 | 51.88 | 52.85 | 4,904,922 | +0.58(+1.12%) |
Apr 18, 2022 | 51.56 | 52.44 | 51.41 | 52.26 | 4,296,384 | +0.39(+0.76%) |
Apr 14, 2022 | 52.87 | 53.13 | 51.71 | 51.87 | 4,647,943 | -0.93(-1.76%) |
Apr 13, 2022 | 51.81 | 53.13 | 51.69 | 52.80 | 3,953,572 | +0.84(+1.62%) |
Apr 12, 2022 | 53.00 | 53.43 | 51.84 | 51.96 | 4,162,782 | -0.62(-1.18%) |
Apr 11, 2022 | 52.07 | 53.86 | 52.07 | 52.58 | 4,282,314 | -0.13(-0.25%) |
Apr 08, 2022 | 52.20 | 53.10 | 51.84 | 52.71 | 3,912,271 | +0.62(+1.20%) |
Apr 07, 2022 | 51.61 | 52.53 | 51.25 | 52.09 | 5,218,516 | +0.25(+0.48%) |
Apr 06, 2022 | 53.48 | 53.78 | 51.23 | 51.84 | 6,639,127 | -2.18(-4.04%) |
Apr 05, 2022 | 54.29 | 55.30 | 53.62 | 54.02 | 5,261,909 | -0.32(-0.58%) |
Apr 04, 2022 | 55.63 | 55.91 | 54.11 | 54.34 | 6,945,421 | -0.94(-1.70%) |
Apr 01, 2022 | 55.43 | 55.87 | 54.89 | 55.28 | 5,167,795 | +0.43(+0.79%) |
Mar 31, 2022 | 56.67 | 56.67 | 54.83 | 54.85 | 9,792,845 | -2.01(-3.54%) |
Mar 30, 2022 | 57.21 | 57.80 | 56.63 | 56.86 | 6,204,299 | -0.81(-1.41%) |
Mar 29, 2022 | 56.88 | 57.84 | 56.88 | 57.67 | 5,576,035 | +1.37(+2.43%) |
Mar 28, 2022 | 55.00 | 56.36 | 54.53 | 56.30 | 7,470,810 | +1.30(+2.37%) |
Mar 25, 2022 | 54.96 | 55.60 | 54.55 | 55.00 | 6,515,303 | +0.18(+0.33%) |
Mar 24, 2022 | 53.39 | 54.97 | 53.20 | 54.82 | 7,196,137 | +1.56(+2.93%) |
Mar 23, 2022 | 53.09 | 53.70 | 52.35 | 53.26 | 5,563,249 | -0.14(-0.27%) |
Mar 22, 2022 | 52.66 | 53.89 | 52.64 | 53.40 | 7,904,328 | +0.41(+0.78%) |
Mar 21, 2022 | 53.24 | 53.88 | 52.57 | 52.99 | 6,178,739 | -0.67(-1.25%) |
Mar 18, 2022 | 52.78 | 54.28 | 52.78 | 53.66 | 11,054,124 | +0.34(+0.63%) |
Mar 17, 2022 | 51.99 | 53.51 | 51.78 | 53.33 | 6,236,780 | +0.86(+1.64%) |
Mar 16, 2022 | 51.52 | 52.59 | 50.84 | 52.46 | 7,894,027 | +0.80(+1.54%) |
Mar 15, 2022 | 50.30 | 52.26 | 50.02 | 51.67 | 9,319,916 | +1.77(+3.55%) |
Mar 14, 2022 | 48.09 | 51.01 | 47.90 | 49.90 | 9,609,949 | +1.94(+4.06%) |
Mar 11, 2022 | 50.67 | 50.67 | 47.89 | 47.95 | 9,622,998 | -2.20(-4.39%) |
Mar 10, 2022 | 50.79 | 53.14 | 49.12 | 50.15 | 19,758,216 | -0.67(-1.32%) |
Mar 09, 2022 | 51.66 | 51.66 | 50.38 | 50.83 | 10,699,583 | -0.04(-0.08%) |
Mar 08, 2022 | 52.41 | 53.35 | 50.80 | 50.86 | 10,004,135 | -1.46(-2.79%) |
Mar 07, 2022 | 52.94 | 53.86 | 52.21 | 52.32 | 10,442,547 | -0.77(-1.46%) |
Mar 04, 2022 | 51.79 | 53.84 | 51.60 | 53.10 | 8,701,737 | +1.18(+2.28%) |
Mar 03, 2022 | 53.08 | 53.08 | 50.99 | 51.91 | 6,434,924 | -0.64(-1.22%) |
Mar 02, 2022 | 51.85 | 52.90 | 51.21 | 52.55 | 8,906,661 | +0.71(+1.36%) |