Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.11 | 50.16 | 48.52 | 50.03 | 4,037,654 | +0.45(+0.91%) |
May 27, 2022 | 49.25 | 49.65 | 49.06 | 49.58 | 3,505,762 | +0.98(+2.02%) |
May 26, 2022 | 48.65 | 49.00 | 48.56 | 48.60 | 3,976,724 | +0.17(+0.35%) |
May 25, 2022 | 47.48 | 48.68 | 47.48 | 48.43 | 3,246,527 | +0.50(+1.04%) |
May 24, 2022 | 47.62 | 48.06 | 46.81 | 47.93 | 4,460,919 | -0.09(-0.19%) |
May 23, 2022 | 48.13 | 48.41 | 47.31 | 48.02 | 4,966,684 | +0.34(+0.71%) |
May 20, 2022 | 48.52 | 48.62 | 45.91 | 47.68 | 6,924,818 | -0.06(-0.13%) |
May 19, 2022 | 45.90 | 47.87 | 45.75 | 47.74 | 6,506,450 | +1.41(+3.04%) |
May 18, 2022 | 49.38 | 49.54 | 46.14 | 46.33 | 8,751,082 | -3.59(-7.19%) |
May 17, 2022 | 50.07 | 50.27 | 49.45 | 49.92 | 4,673,201 | +0.62(+1.26%) |
May 16, 2022 | 48.49 | 49.36 | 48.30 | 49.30 | 4,405,905 | +0.99(+2.05%) |
May 13, 2022 | 47.68 | 48.34 | 47.45 | 48.31 | 4,751,472 | +1.48(+3.16%) |
May 12, 2022 | 46.04 | 46.97 | 45.52 | 46.83 | 6,594,797 | +0.46(+0.99%) |
May 11, 2022 | 46.19 | 47.41 | 45.91 | 46.37 | 8,801,486 | +0.11(+0.24%) |
May 10, 2022 | 46.61 | 46.69 | 45.39 | 46.26 | 7,874,435 | +0.75(+1.65%) |
May 09, 2022 | 46.36 | 46.61 | 45.24 | 45.51 | 10,378,317 | -1.94(-4.09%) |
May 06, 2022 | 46.78 | 47.49 | 45.43 | 47.45 | 7,525,519 | +0.30(+0.64%) |
May 05, 2022 | 51.07 | 51.25 | 46.45 | 47.15 | 9,031,400 | -4.53(-8.77%) |
May 04, 2022 | 49.79 | 51.91 | 49.43 | 51.68 | 7,930,703 | +2.24(+4.53%) |
May 03, 2022 | 48.42 | 49.55 | 48.16 | 49.44 | 7,667,932 | +1.42(+2.96%) |
May 02, 2022 | 47.60 | 48.19 | 46.40 | 48.02 | 9,341,151 | +0.36(+0.76%) |
Apr 29, 2022 | 49.26 | 50.01 | 47.55 | 47.66 | 7,356,308 | -1.96(-3.95%) |
Apr 28, 2022 | 49.61 | 50.64 | 48.95 | 49.62 | 6,956,003 | +1.24(+2.56%) |
Apr 27, 2022 | 48.83 | 49.83 | 48.30 | 48.38 | 8,129,926 | -0.41(-0.84%) |
Apr 26, 2022 | 51.15 | 51.17 | 48.72 | 48.79 | 7,980,952 | -2.77(-5.37%) |
Apr 25, 2022 | 50.68 | 51.72 | 49.49 | 51.56 | 10,871,012 | +0.44(+0.86%) |
Apr 22, 2022 | 54.32 | 54.50 | 50.77 | 51.12 | 7,923,239 | -3.25(-5.97%) |
Apr 21, 2022 | 57.04 | 57.10 | 53.84 | 54.37 | 7,923,722 | -2.10(-3.73%) |
Apr 20, 2022 | 56.34 | 56.72 | 55.80 | 56.47 | 6,191,615 | +0.65(+1.16%) |
Apr 19, 2022 | 54.56 | 56.14 | 54.42 | 55.82 | 4,157,706 | +1.38(+2.53%) |
Apr 18, 2022 | 53.92 | 54.79 | 53.86 | 54.44 | 4,832,210 | +0.35(+0.65%) |
Apr 14, 2022 | 55.21 | 55.68 | 54.06 | 54.09 | 4,879,078 | -0.73(-1.33%) |
Apr 13, 2022 | 52.92 | 54.93 | 52.84 | 54.82 | 4,418,374 | +1.86(+3.51%) |
Apr 12, 2022 | 53.87 | 54.51 | 52.90 | 52.96 | 6,005,800 | -0.33(-0.62%) |
Apr 11, 2022 | 54.17 | 54.53 | 53.23 | 53.29 | 4,727,798 | -1.54(-2.81%) |
Apr 08, 2022 | 54.47 | 55.54 | 54.14 | 54.83 | 4,717,048 | +0.06(+0.11%) |
Apr 07, 2022 | 53.86 | 55.02 | 53.31 | 54.77 | 4,746,272 | +0.72(+1.33%) |
Apr 06, 2022 | 53.75 | 54.24 | 52.49 | 54.05 | 10,099,934 | -0.60(-1.10%) |
Apr 05, 2022 | 56.70 | 56.92 | 54.56 | 54.65 | 5,029,476 | -2.42(-4.24%) |
Apr 04, 2022 | 55.85 | 57.10 | 55.62 | 57.07 | 3,226,320 | +1.42(+2.55%) |
Apr 01, 2022 | 55.14 | 55.70 | 54.51 | 55.65 | 4,164,265 | +1.09(+2.00%) |
Mar 31, 2022 | 55.90 | 55.97 | 54.49 | 54.56 | 5,064,644 | -1.46(-2.61%) |
Mar 30, 2022 | 56.17 | 56.64 | 55.15 | 56.02 | 5,182,046 | -0.41(-0.73%) |
Mar 29, 2022 | 55.90 | 56.57 | 55.74 | 56.43 | 4,024,334 | +1.30(+2.36%) |
Mar 28, 2022 | 54.46 | 55.15 | 53.30 | 55.13 | 5,860,287 | +0.40(+0.73%) |
Mar 25, 2022 | 54.13 | 54.76 | 53.43 | 54.73 | 4,828,925 | +0.76(+1.41%) |
Mar 24, 2022 | 53.38 | 54.15 | 53.03 | 53.97 | 3,011,823 | +0.66(+1.24%) |
Mar 23, 2022 | 52.55 | 53.44 | 52.50 | 53.31 | 3,985,780 | +0.09(+0.17%) |
Mar 22, 2022 | 53.30 | 53.55 | 53.02 | 53.22 | 2,341,329 | +0.40(+0.76%) |
Mar 21, 2022 | 52.60 | 53.51 | 51.87 | 52.82 | 4,869,498 | +0.05(+0.09%) |
Mar 18, 2022 | 50.87 | 52.77 | 50.65 | 52.77 | 4,094,545 | +1.43(+2.79%) |
Mar 17, 2022 | 50.90 | 51.68 | 50.62 | 51.34 | 3,528,352 | +0.42(+0.82%) |
Mar 16, 2022 | 49.37 | 50.98 | 49.04 | 50.92 | 6,156,552 | +2.42(+4.99%) |
Mar 15, 2022 | 48.16 | 48.98 | 47.68 | 48.50 | 6,926,934 | +0.82(+1.72%) |
Mar 14, 2022 | 48.58 | 49.28 | 46.95 | 47.68 | 5,447,532 | -0.80(-1.65%) |
Mar 11, 2022 | 49.71 | 49.76 | 48.38 | 48.48 | 3,676,844 | -0.51(-1.04%) |
Mar 10, 2022 | 47.59 | 48.99 | 47.46 | 48.99 | 3,315,941 | +1.07(+2.23%) |
Mar 09, 2022 | 48.18 | 48.55 | 47.75 | 47.92 | 4,820,091 | +0.91(+1.94%) |
Mar 08, 2022 | 46.89 | 48.17 | 45.98 | 47.01 | 6,663,853 | -0.05(-0.11%) |
Mar 07, 2022 | 48.74 | 48.78 | 46.64 | 47.06 | 4,970,370 | -1.74(-3.57%) |
Mar 04, 2022 | 48.55 | 49.01 | 47.72 | 48.80 | 4,667,727 | -1.14(-2.28%) |
Mar 03, 2022 | 50.37 | 50.70 | 49.27 | 49.94 | 4,149,508 | -0.14(-0.28%) |
Mar 02, 2022 | 49.23 | 50.35 | 48.70 | 50.08 | 4,960,507 | +1.54(+3.17%) |