Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.96 | 49.44 | 48.48 | 49.10 | 2,977,845 | +1.28(+2.68%) |
May 27, 2022 | 47.86 | 48.12 | 47.41 | 47.82 | 1,827,265 | +0.35(+0.73%) |
May 26, 2022 | 46.78 | 48.20 | 46.78 | 47.47 | 1,714,631 | +0.59(+1.26%) |
May 25, 2022 | 46.83 | 47.56 | 46.67 | 46.88 | 1,825,195 | -0.08(-0.18%) |
May 24, 2022 | 46.97 | 47.16 | 46.28 | 46.96 | 1,379,596 | -0.43(-0.91%) |
May 23, 2022 | 47.46 | 47.69 | 46.67 | 47.39 | 1,642,320 | +0.29(+0.62%) |
May 20, 2022 | 47.44 | 47.54 | 46.14 | 47.10 | 2,562,481 | +0.08(+0.18%) |
May 19, 2022 | 47.34 | 47.70 | 46.95 | 47.02 | 2,537,042 | -0.49(-1.02%) |
May 18, 2022 | 48.21 | 48.39 | 47.34 | 47.51 | 1,504,356 | -1.13(-2.33%) |
May 17, 2022 | 49.02 | 49.14 | 48.22 | 48.64 | 1,446,408 | +0.27(+0.56%) |
May 16, 2022 | 48.18 | 48.57 | 47.86 | 48.37 | 1,692,875 | -0.03(-0.06%) |
May 13, 2022 | 47.34 | 48.63 | 47.31 | 48.40 | 1,210,200 | +1.61(+3.44%) |
May 12, 2022 | 46.28 | 47.25 | 46.16 | 46.79 | 1,524,312 | +0.07(+0.16%) |
May 11, 2022 | 47.68 | 48.16 | 46.65 | 46.71 | 1,579,110 | -0.99(-2.08%) |
May 10, 2022 | 48.09 | 48.54 | 47.33 | 47.70 | 2,252,426 | +0.18(+0.37%) |
May 09, 2022 | 48.31 | 48.87 | 47.49 | 47.53 | 2,168,437 | -1.57(-3.20%) |
May 06, 2022 | 49.63 | 50.11 | 48.83 | 49.10 | 1,869,643 | -0.71(-1.43%) |
May 05, 2022 | 50.18 | 50.43 | 49.01 | 49.81 | 2,337,255 | -0.97(-1.91%) |
May 04, 2022 | 50.96 | 51.19 | 48.77 | 50.78 | 2,799,680 | -0.79(-1.54%) |
May 03, 2022 | 54.60 | 54.60 | 51.50 | 51.57 | 2,720,189 | -1.68(-3.16%) |
May 02, 2022 | 53.23 | 53.81 | 52.57 | 53.26 | 2,107,109 | -0.12(-0.23%) |
Apr 29, 2022 | 54.47 | 55.03 | 53.33 | 53.38 | 1,341,824 | -1.19(-2.18%) |
Apr 28, 2022 | 54.24 | 55.10 | 53.45 | 54.57 | 1,163,157 | +0.64(+1.18%) |
Apr 27, 2022 | 53.98 | 54.41 | 53.47 | 53.93 | 1,296,397 | -0.13(-0.24%) |
Apr 26, 2022 | 54.37 | 54.50 | 53.62 | 54.06 | 1,497,124 | -0.84(-1.53%) |
Apr 25, 2022 | 53.86 | 54.98 | 53.39 | 54.90 | 2,426,745 | +0.78(+1.43%) |
Apr 22, 2022 | 56.47 | 56.49 | 54.09 | 54.13 | 1,196,425 | -2.47(-4.36%) |
Apr 21, 2022 | 57.76 | 57.77 | 56.48 | 56.60 | 776,093 | -0.78(-1.35%) |
Apr 20, 2022 | 56.70 | 57.46 | 56.55 | 57.37 | 1,197,131 | +1.07(+1.89%) |
Apr 19, 2022 | 55.77 | 56.52 | 55.77 | 56.31 | 1,010,618 | +0.39(+0.70%) |
Apr 18, 2022 | 56.19 | 56.84 | 55.82 | 55.91 | 981,272 | -0.59(-1.04%) |
Apr 14, 2022 | 56.18 | 56.63 | 55.88 | 56.50 | 1,102,631 | +0.46(+0.82%) |
Apr 13, 2022 | 55.10 | 56.38 | 55.10 | 56.04 | 958,688 | +0.80(+1.46%) |
Apr 12, 2022 | 55.48 | 55.95 | 54.85 | 55.24 | 1,110,229 | -0.16(-0.29%) |
Apr 11, 2022 | 55.19 | 55.61 | 54.96 | 55.40 | 747,083 | +0.09(+0.17%) |
Apr 08, 2022 | 55.30 | 55.81 | 55.06 | 55.30 | 826,624 | -0.01(-0.02%) |
Apr 07, 2022 | 55.30 | 55.48 | 54.57 | 55.31 | 1,456,461 | -0.04(-0.07%) |
Apr 06, 2022 | 54.51 | 55.37 | 53.89 | 55.35 | 1,307,137 | +0.42(+0.77%) |
Apr 05, 2022 | 54.85 | 55.52 | 54.73 | 54.93 | 998,804 | -0.22(-0.41%) |
Apr 04, 2022 | 54.28 | 55.38 | 54.28 | 55.16 | 976,295 | +0.72(+1.32%) |
Apr 01, 2022 | 55.02 | 55.02 | 53.84 | 54.44 | 1,082,449 | -0.16(-0.29%) |
Mar 31, 2022 | 54.66 | 55.29 | 54.40 | 54.59 | 800,923 | +0.12(+0.22%) |
Mar 30, 2022 | 53.89 | 54.73 | 53.83 | 54.47 | 807,547 | +0.41(+0.76%) |
Mar 29, 2022 | 53.99 | 54.38 | 53.76 | 54.06 | 944,949 | +0.80(+1.51%) |
Mar 28, 2022 | 53.45 | 53.58 | 52.65 | 53.26 | 974,323 | -0.30(-0.56%) |
Mar 25, 2022 | 53.46 | 53.58 | 53.19 | 53.56 | 746,580 | +0.14(+0.26%) |
Mar 24, 2022 | 52.85 | 53.42 | 52.55 | 53.42 | 844,397 | +0.50(+0.95%) |
Mar 23, 2022 | 54.22 | 54.22 | 52.87 | 52.91 | 1,314,044 | -1.49(-2.73%) |
Mar 22, 2022 | 54.14 | 54.62 | 53.77 | 54.40 | 3,272,862 | +0.65(+1.20%) |
Mar 21, 2022 | 54.19 | 54.19 | 53.27 | 53.75 | 1,372,718 | -0.34(-0.63%) |
Mar 18, 2022 | 53.36 | 54.19 | 52.88 | 54.10 | 4,099,466 | +0.48(+0.90%) |
Mar 17, 2022 | 52.67 | 53.62 | 52.66 | 53.61 | 1,568,208 | +0.45(+0.85%) |
Mar 16, 2022 | 52.97 | 53.35 | 52.13 | 53.16 | 1,672,865 | +0.96(+1.85%) |
Mar 15, 2022 | 52.35 | 53.02 | 51.88 | 52.20 | 2,131,113 | +0.18(+0.34%) |
Mar 14, 2022 | 52.34 | 52.73 | 51.54 | 52.02 | 2,052,167 | -0.29(-0.55%) |
Mar 11, 2022 | 53.79 | 53.93 | 52.22 | 52.31 | 1,687,061 | -0.94(-1.77%) |
Mar 10, 2022 | 52.80 | 53.62 | 52.33 | 53.25 | 1,343,886 | +0.17(+0.31%) |
Mar 09, 2022 | 52.47 | 53.76 | 52.47 | 53.09 | 2,404,403 | +1.89(+3.69%) |
Mar 08, 2022 | 50.43 | 53.03 | 50.03 | 51.20 | 2,062,837 | +0.89(+1.77%) |
Mar 07, 2022 | 51.75 | 51.79 | 50.23 | 50.31 | 2,161,490 | -1.10(-2.14%) |
Mar 04, 2022 | 50.62 | 51.62 | 50.58 | 51.41 | 1,855,947 | +0.27(+0.53%) |
Mar 03, 2022 | 52.06 | 52.06 | 50.98 | 51.14 | 1,430,297 | -0.71(-1.38%) |
Mar 02, 2022 | 51.15 | 52.07 | 50.95 | 51.85 | 1,299,345 | +1.24(+2.45%) |