Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.39 | 50.07 | 49.14 | 49.63 | 6,122,243 | -1.77(-3.45%) |
May 27, 2022 | 51.15 | 51.45 | 50.92 | 51.40 | 3,919,335 | -0.33(-0.63%) |
May 26, 2022 | 51.59 | 51.94 | 51.51 | 51.72 | 2,021,374 | -0.33(-0.63%) |
May 25, 2022 | 51.84 | 52.14 | 51.78 | 52.05 | 2,871,184 | -0.41(-0.78%) |
May 24, 2022 | 51.75 | 52.54 | 51.75 | 52.46 | 3,244,548 | +0.80(+1.55%) |
May 23, 2022 | 51.16 | 52.08 | 51.08 | 51.66 | 3,564,666 | +0.96(+1.89%) |
May 20, 2022 | 50.36 | 50.85 | 50.12 | 50.70 | 2,077,949 | +1.25(+2.53%) |
May 19, 2022 | 49.20 | 49.85 | 49.18 | 49.45 | 2,165,208 | +0.62(+1.28%) |
May 18, 2022 | 49.78 | 49.78 | 48.82 | 48.83 | 1,086,691 | -0.48(-0.96%) |
May 17, 2022 | 49.21 | 49.52 | 49.02 | 49.30 | 1,878,295 | +0.32(+0.65%) |
May 16, 2022 | 48.50 | 49.06 | 48.35 | 48.98 | 1,431,036 | +0.49(+1.02%) |
May 13, 2022 | 48.21 | 48.87 | 48.17 | 48.49 | 2,170,132 | +0.75(+1.58%) |
May 12, 2022 | 47.50 | 47.79 | 47.30 | 47.74 | 3,690,133 | +0.47(+0.99%) |
May 11, 2022 | 47.96 | 48.73 | 47.21 | 47.27 | 2,782,655 | -1.35(-2.78%) |
May 10, 2022 | 48.04 | 48.76 | 48.03 | 48.62 | 4,336,633 | +1.16(+2.45%) |
May 09, 2022 | 47.51 | 48.26 | 47.34 | 47.46 | 2,002,035 | -0.45(-0.93%) |
May 06, 2022 | 47.86 | 50.33 | 47.63 | 47.90 | 2,968,232 | -0.07(-0.16%) |
May 05, 2022 | 48.24 | 48.58 | 47.61 | 47.98 | 2,578,761 | -0.94(-1.92%) |
May 04, 2022 | 47.94 | 48.96 | 47.62 | 48.92 | 2,515,649 | +0.76(+1.58%) |
May 03, 2022 | 48.04 | 48.44 | 47.88 | 48.16 | 3,317,709 | +0.32(+0.68%) |
May 02, 2022 | 47.63 | 47.99 | 47.11 | 47.83 | 2,325,409 | +0.73(+1.55%) |
Apr 29, 2022 | 48.55 | 48.82 | 47.10 | 47.10 | 2,948,355 | -1.95(-3.97%) |
Apr 28, 2022 | 47.71 | 49.28 | 47.47 | 49.05 | 3,363,235 | +0.06(+0.13%) |
Apr 27, 2022 | 48.84 | 49.44 | 48.54 | 48.99 | 2,132,038 | +0.39(+0.80%) |
Apr 26, 2022 | 48.58 | 48.91 | 47.71 | 48.60 | 2,234,274 | -0.57(-1.16%) |
Apr 25, 2022 | 48.78 | 49.20 | 48.56 | 49.17 | 2,089,910 | +0.27(+0.55%) |
Apr 22, 2022 | 49.73 | 49.73 | 48.88 | 48.90 | 1,495,518 | -0.89(-1.79%) |
Apr 21, 2022 | 50.60 | 50.68 | 49.77 | 49.79 | 2,687,928 | -0.56(-1.11%) |
Apr 20, 2022 | 49.63 | 50.38 | 49.50 | 50.35 | 4,581,588 | +0.59(+1.18%) |
Apr 19, 2022 | 49.80 | 50.08 | 49.68 | 49.76 | 1,332,636 | +0.01(+0.02%) |
Apr 18, 2022 | 50.26 | 50.35 | 49.74 | 49.75 | 814,102 | -0.50(-1.00%) |
Apr 14, 2022 | 50.10 | 50.40 | 49.97 | 50.26 | 1,763,515 | -0.86(-1.68%) |
Apr 13, 2022 | 50.87 | 51.11 | 50.56 | 51.11 | 1,996,205 | +0.88(+1.76%) |
Apr 12, 2022 | 50.49 | 50.72 | 50.01 | 50.23 | 2,995,387 | -1.57(-3.03%) |
Apr 11, 2022 | 52.18 | 52.38 | 51.71 | 51.80 | 2,791,862 | +0.64(+1.25%) |
Apr 08, 2022 | 49.89 | 51.49 | 49.85 | 51.16 | 4,960,785 | +1.11(+2.22%) |
Apr 07, 2022 | 48.89 | 50.24 | 48.77 | 50.05 | 5,852,007 | +1.24(+2.55%) |
Apr 06, 2022 | 48.07 | 48.82 | 47.97 | 48.81 | 2,232,751 | +1.12(+2.34%) |
Apr 05, 2022 | 47.08 | 48.04 | 47.08 | 47.69 | 2,785,449 | +0.32(+0.67%) |
Apr 04, 2022 | 46.80 | 47.48 | 46.70 | 47.37 | 1,966,738 | +0.32(+0.67%) |
Apr 01, 2022 | 46.47 | 47.18 | 46.43 | 47.06 | 2,248,388 | +0.78(+1.68%) |
Mar 31, 2022 | 46.63 | 46.84 | 46.25 | 46.28 | 1,888,184 | -0.23(-0.50%) |
Mar 30, 2022 | 46.50 | 47.08 | 46.43 | 46.52 | 2,060,486 | +0.16(+0.35%) |
Mar 29, 2022 | 46.25 | 46.45 | 45.67 | 46.35 | 2,572,816 | -0.37(-0.79%) |
Mar 28, 2022 | 46.42 | 46.76 | 46.32 | 46.72 | 1,508,768 | +0.27(+0.58%) |
Mar 25, 2022 | 46.26 | 46.53 | 46.03 | 46.45 | 2,271,123 | +0.31(+0.66%) |
Mar 24, 2022 | 46.43 | 46.53 | 46.13 | 46.15 | 1,197,815 | -0.36(-0.78%) |
Mar 23, 2022 | 46.44 | 46.65 | 46.32 | 46.51 | 2,746,891 | -0.11(-0.23%) |
Mar 22, 2022 | 46.62 | 46.92 | 46.40 | 46.62 | 1,180,710 | +0.69(+1.49%) |
Mar 21, 2022 | 46.41 | 46.79 | 45.89 | 45.93 | 2,390,416 | -1.03(-2.19%) |
Mar 18, 2022 | 46.54 | 47.04 | 46.47 | 46.96 | 2,272,139 | -0.46(-0.97%) |
Mar 17, 2022 | 46.80 | 47.76 | 46.77 | 47.42 | 1,255,214 | +0.63(+1.35%) |
Mar 16, 2022 | 46.74 | 47.19 | 46.06 | 46.79 | 1,762,279 | +0.06(+0.14%) |
Mar 15, 2022 | 46.42 | 46.76 | 45.95 | 46.72 | 1,828,480 | +1.35(+2.98%) |
Mar 14, 2022 | 44.97 | 46.15 | 44.97 | 45.37 | 3,271,392 | -0.34(-0.75%) |
Mar 11, 2022 | 46.41 | 46.58 | 45.69 | 45.71 | 1,374,406 | -0.62(-1.34%) |
Mar 10, 2022 | 45.93 | 46.34 | 1,360,384 | -0.47(-1.01%) | ||
Mar 09, 2022 | 46.00 | 47.11 | 45.77 | 46.81 | 2,458,205 | +1.56(+3.44%) |
Mar 08, 2022 | 45.16 | 45.91 | 44.53 | 45.25 | 2,584,177 | +1.45(+3.31%) |
Mar 07, 2022 | 43.97 | 44.15 | 43.42 | 43.80 | 3,914,564 | +0.10(+0.23%) |
Mar 04, 2022 | 43.47 | 43.78 | 43.03 | 43.70 | 3,765,038 | -1.53(-3.39%) |
Mar 03, 2022 | 45.51 | 45.80 | 44.81 | 45.24 | 3,706,090 | -0.79(-1.72%) |
Mar 02, 2022 | 45.45 | 46.06 | 45.41 | 46.03 | 2,059,855 | +0.00(+0.00%) |