Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.24 | 49.27 | 48.52 | 48.57 | 5,932,906 | +1.48(+3.15%) |
May 27, 2022 | 47.01 | 47.10 | 46.40 | 47.09 | 3,951,187 | +0.23(+0.48%) |
May 26, 2022 | 45.49 | 47.00 | 45.47 | 46.87 | 4,806,228 | +1.57(+3.46%) |
May 25, 2022 | 45.09 | 45.42 | 44.89 | 45.30 | 5,599,753 | +0.42(+0.94%) |
May 24, 2022 | 45.50 | 45.52 | 44.60 | 44.88 | 5,394,781 | -1.79(-3.84%) |
May 23, 2022 | 46.61 | 46.70 | 46.22 | 46.67 | 10,125,996 | +0.02(+0.04%) |
May 20, 2022 | 47.07 | 47.36 | 45.90 | 46.65 | 9,145,814 | +0.16(+0.34%) |
May 19, 2022 | 45.75 | 46.72 | 45.72 | 46.49 | 5,986,135 | +1.12(+2.46%) |
May 18, 2022 | 46.06 | 46.42 | 45.27 | 45.38 | 4,476,845 | -1.28(-2.75%) |
May 17, 2022 | 46.88 | 47.17 | 46.08 | 46.66 | 7,152,332 | +1.43(+3.15%) |
May 16, 2022 | 45.19 | 45.59 | 44.93 | 45.24 | 4,018,097 | -0.08(-0.19%) |
May 13, 2022 | 44.45 | 45.38 | 44.35 | 45.32 | 7,184,136 | +1.75(+4.03%) |
May 12, 2022 | 43.28 | 44.17 | 42.76 | 43.57 | 8,342,854 | +0.05(+0.11%) |
May 11, 2022 | 44.46 | 44.89 | 43.41 | 43.52 | 7,779,075 | -0.05(-0.11%) |
May 10, 2022 | 44.13 | 44.17 | 43.00 | 43.57 | 8,518,469 | +0.63(+1.46%) |
May 09, 2022 | 43.56 | 44.03 | 42.76 | 42.94 | 7,548,508 | -1.63(-3.66%) |
May 06, 2022 | 45.38 | 45.46 | 44.41 | 44.57 | 7,104,325 | -1.36(-2.96%) |
May 05, 2022 | 46.96 | 47.13 | 45.49 | 45.93 | 7,438,502 | -2.44(-5.04%) |
May 04, 2022 | 47.29 | 48.44 | 46.93 | 48.37 | 8,611,447 | +0.22(+0.45%) |
May 03, 2022 | 47.98 | 48.38 | 47.78 | 48.15 | 5,978,832 | +0.57(+1.20%) |
May 02, 2022 | 47.09 | 47.77 | 46.70 | 47.58 | 8,157,170 | +0.25(+0.54%) |
Apr 29, 2022 | 48.23 | 48.57 | 47.28 | 47.33 | 9,845,876 | +1.70(+3.72%) |
Apr 28, 2022 | 45.66 | 45.70 | 44.78 | 45.63 | 9,653,258 | +0.46(+1.02%) |
Apr 27, 2022 | 44.76 | 45.56 | 44.70 | 45.17 | 10,856,312 | +1.56(+3.57%) |
Apr 26, 2022 | 44.37 | 44.38 | 43.61 | 43.61 | 8,368,465 | -0.99(-2.23%) |
Apr 25, 2022 | 43.81 | 44.64 | 43.65 | 44.61 | 10,999,365 | -0.87(-1.92%) |
Apr 22, 2022 | 45.77 | 46.69 | 45.41 | 45.48 | 8,321,893 | +0.28(+0.62%) |
Apr 21, 2022 | 46.41 | 46.60 | 45.03 | 45.20 | 9,668,853 | -1.60(-3.43%) |
Apr 20, 2022 | 47.87 | 47.89 | 46.79 | 46.80 | 6,929,700 | -1.46(-3.03%) |
Apr 19, 2022 | 47.98 | 48.31 | 47.42 | 48.27 | 5,479,842 | -0.33(-0.68%) |
Apr 18, 2022 | 48.53 | 48.81 | 47.95 | 48.59 | 5,818,918 | -0.38(-0.77%) |
Apr 14, 2022 | 49.47 | 49.53 | 48.96 | 48.97 | 4,583,799 | -0.50(-1.00%) |
Apr 13, 2022 | 48.89 | 49.61 | 48.69 | 49.47 | 5,849,133 | +0.81(+1.66%) |
Apr 12, 2022 | 49.28 | 49.49 | 48.53 | 48.66 | 7,481,386 | -0.06(-0.12%) |
Apr 11, 2022 | 48.80 | 49.37 | 48.54 | 48.72 | 7,548,862 | -1.19(-2.39%) |
Apr 08, 2022 | 50.06 | 50.37 | 49.78 | 49.91 | 7,010,881 | +0.13(+0.26%) |
Apr 07, 2022 | 50.34 | 50.38 | 49.48 | 49.78 | 8,321,774 | -0.89(-1.76%) |
Apr 06, 2022 | 51.04 | 51.15 | 50.32 | 50.67 | 7,500,145 | -0.84(-1.64%) |
Apr 05, 2022 | 52.67 | 52.74 | 51.42 | 51.51 | 8,473,541 | -1.47(-2.78%) |
Apr 04, 2022 | 52.54 | 53.05 | 52.12 | 52.98 | 7,505,605 | +1.63(+3.18%) |
Apr 01, 2022 | 51.86 | 52.28 | 51.02 | 51.35 | 7,845,367 | +1.74(+3.52%) |
Mar 31, 2022 | 50.74 | 50.76 | 49.58 | 49.61 | 7,666,981 | -1.83(-3.56%) |
Mar 30, 2022 | 51.30 | 52.17 | 51.23 | 51.44 | 7,850,537 | +0.10(+0.20%) |
Mar 29, 2022 | 51.46 | 51.85 | 51.13 | 51.33 | 6,685,382 | +0.96(+1.90%) |
Mar 28, 2022 | 50.11 | 50.54 | 49.73 | 50.38 | 7,530,902 | +0.58(+1.17%) |
Mar 25, 2022 | 49.58 | 49.89 | 49.20 | 49.79 | 8,254,861 | -1.02(-2.01%) |
Mar 24, 2022 | 50.78 | 50.99 | 50.06 | 50.82 | 5,326,918 | -0.48(-0.93%) |
Mar 23, 2022 | 50.77 | 52.28 | 50.33 | 51.29 | 10,212,386 | -0.33(-0.64%) |
Mar 22, 2022 | 51.29 | 52.08 | 51.04 | 51.62 | 7,942,182 | +1.91(+3.85%) |
Mar 21, 2022 | 49.99 | 50.38 | 48.91 | 49.71 | 7,803,172 | -1.93(-3.74%) |
Mar 18, 2022 | 49.46 | 52.23 | 49.17 | 51.64 | 11,753,233 | +2.27(+4.60%) |
Mar 17, 2022 | 49.63 | 49.63 | 48.32 | 49.37 | 12,043,404 | -1.93(-3.77%) |
Mar 16, 2022 | 47.74 | 51.36 | 47.17 | 51.30 | 27,088,248 | +8.88(+20.94%) |
Mar 15, 2022 | 41.21 | 42.97 | 40.88 | 42.42 | 14,769,158 | -0.32(-0.75%) |
Mar 14, 2022 | 43.81 | 44.37 | 42.59 | 42.74 | 10,417,605 | -3.31(-7.19%) |
Mar 11, 2022 | 48.35 | 48.51 | 46.04 | 46.05 | 7,473,676 | -2.14(-4.44%) |
Mar 10, 2022 | 48.81 | 48.82 | 47.92 | 48.19 | 5,981,728 | -2.21(-4.39%) |
Mar 09, 2022 | 49.72 | 50.47 | 49.47 | 50.40 | 5,401,884 | +0.97(+1.95%) |
Mar 08, 2022 | 49.74 | 50.25 | 48.92 | 49.44 | 7,236,972 | -0.61(-1.22%) |
Mar 07, 2022 | 50.90 | 51.35 | 49.99 | 50.05 | 10,591,895 | -1.98(-3.80%) |
Mar 04, 2022 | 52.34 | 52.77 | 51.70 | 52.03 | 5,843,036 | -1.09(-2.05%) |
Mar 03, 2022 | 54.21 | 54.31 | 53.03 | 53.11 | 6,078,859 | -1.44(-2.63%) |
Mar 02, 2022 | 54.95 | 54.95 | 53.96 | 54.55 | 4,741,520 | -0.40(-0.73%) |