Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.81 | 49.90 | 48.60 | 48.94 | 5,096,856 | -1.02(-2.05%) |
May 27, 2022 | 49.25 | 50.12 | 49.24 | 49.96 | 4,380,264 | +1.12(+2.29%) |
May 26, 2022 | 48.61 | 49.05 | 48.56 | 48.84 | 2,583,373 | +0.35(+0.72%) |
May 25, 2022 | 47.83 | 48.86 | 47.69 | 48.49 | 2,391,290 | +0.38(+0.78%) |
May 24, 2022 | 47.81 | 48.17 | 47.43 | 48.12 | 2,224,898 | +0.17(+0.35%) |
May 23, 2022 | 48.32 | 48.66 | 47.89 | 47.95 | 3,604,235 | -0.08(-0.18%) |
May 20, 2022 | 48.30 | 48.44 | 47.73 | 48.03 | 2,752,122 | +0.34(+0.71%) |
May 19, 2022 | 46.86 | 48.02 | 46.72 | 47.70 | 2,115,627 | +1.02(+2.19%) |
May 18, 2022 | 47.73 | 47.86 | 46.44 | 46.67 | 2,360,788 | -1.17(-2.44%) |
May 17, 2022 | 47.34 | 48.04 | 47.02 | 47.84 | 3,890,042 | +1.05(+2.25%) |
May 16, 2022 | 45.82 | 46.92 | 45.72 | 46.78 | 2,142,436 | +0.83(+1.80%) |
May 13, 2022 | 45.42 | 46.02 | 45.22 | 45.96 | 2,565,192 | +0.70(+1.56%) |
May 12, 2022 | 44.59 | 45.68 | 44.34 | 45.25 | 3,461,409 | +0.19(+0.42%) |
May 11, 2022 | 44.76 | 45.44 | 44.69 | 45.06 | 3,358,414 | +0.30(+0.67%) |
May 10, 2022 | 45.06 | 45.22 | 44.52 | 44.76 | 2,525,220 | +0.08(+0.19%) |
May 09, 2022 | 44.92 | 45.21 | 44.36 | 44.68 | 2,961,542 | -0.84(-1.84%) |
May 06, 2022 | 45.86 | 46.39 | 45.36 | 45.52 | 3,570,546 | -0.63(-1.36%) |
May 05, 2022 | 46.92 | 47.03 | 45.89 | 46.14 | 3,282,121 | -1.31(-2.75%) |
May 04, 2022 | 46.47 | 47.52 | 46.01 | 47.45 | 2,662,546 | +1.02(+2.21%) |
May 03, 2022 | 46.94 | 46.94 | 46.24 | 46.43 | 2,177,653 | -0.28(-0.60%) |
May 02, 2022 | 46.45 | 46.83 | 46.11 | 46.71 | 3,780,462 | +0.25(+0.55%) |
Apr 29, 2022 | 47.62 | 47.94 | 46.34 | 46.45 | 2,566,383 | -1.02(-2.14%) |
Apr 28, 2022 | 47.21 | 47.47 | 46.08 | 47.47 | 3,177,774 | +0.34(+0.72%) |
Apr 27, 2022 | 47.25 | 47.55 | 46.92 | 47.13 | 2,402,479 | -0.24(-0.52%) |
Apr 26, 2022 | 48.13 | 48.13 | 47.33 | 47.38 | 2,346,000 | -0.82(-1.70%) |
Apr 25, 2022 | 47.86 | 48.33 | 47.52 | 48.19 | 2,633,212 | -0.19(-0.39%) |
Apr 22, 2022 | 48.33 | 48.77 | 48.06 | 48.38 | 2,194,130 | -0.24(-0.50%) |
Apr 21, 2022 | 49.48 | 49.73 | 48.39 | 48.63 | 2,136,698 | -0.97(-1.95%) |
Apr 20, 2022 | 50.23 | 50.23 | 49.44 | 49.59 | 2,409,838 | -0.39(-0.77%) |
Apr 19, 2022 | 49.76 | 50.13 | 49.65 | 49.98 | 1,544,728 | -0.23(-0.45%) |
Apr 18, 2022 | 49.46 | 50.32 | 49.44 | 50.20 | 1,369,612 | +0.71(+1.44%) |
Apr 14, 2022 | 50.16 | 50.17 | 49.43 | 49.49 | 1,797,955 | -0.79(-1.57%) |
Apr 13, 2022 | 50.08 | 50.43 | 49.85 | 50.28 | 1,504,900 | +0.36(+0.72%) |
Apr 12, 2022 | 50.40 | 50.63 | 49.77 | 49.92 | 1,901,030 | -0.11(-0.23%) |
Apr 11, 2022 | 49.62 | 50.25 | 49.61 | 50.04 | 1,762,286 | +0.08(+0.15%) |
Apr 08, 2022 | 50.28 | 50.33 | 49.72 | 49.96 | 1,807,739 | -0.25(-0.51%) |
Apr 07, 2022 | 50.28 | 50.67 | 50.16 | 50.21 | 1,900,791 | -0.17(-0.34%) |
Apr 06, 2022 | 50.57 | 51.06 | 50.20 | 50.38 | 3,218,372 | -0.50(-0.98%) |
Apr 05, 2022 | 51.88 | 51.91 | 50.78 | 50.88 | 2,398,676 | -0.87(-1.69%) |
Apr 04, 2022 | 52.28 | 52.47 | 51.71 | 51.76 | 3,407,840 | -0.27(-0.52%) |
Apr 01, 2022 | 52.14 | 52.43 | 51.61 | 52.03 | 1,902,586 | +0.37(+0.71%) |
Mar 31, 2022 | 51.11 | 51.85 | 51.05 | 51.66 | 2,374,950 | +0.39(+0.77%) |
Mar 30, 2022 | 51.26 | 51.57 | 50.92 | 51.27 | 3,173,727 | +0.01(+0.02%) |
Mar 29, 2022 | 51.02 | 51.33 | 50.57 | 51.26 | 2,459,223 | +0.84(+1.66%) |
Mar 28, 2022 | 50.19 | 50.46 | 50.04 | 50.42 | 1,191,137 | +0.07(+0.13%) |
Mar 25, 2022 | 50.66 | 50.68 | 50.05 | 50.36 | 2,527,916 | -0.03(-0.06%) |
Mar 24, 2022 | 49.58 | 50.42 | 49.37 | 50.38 | 1,860,666 | +0.80(+1.61%) |
Mar 23, 2022 | 50.00 | 50.12 | 49.50 | 49.58 | 2,104,720 | -0.31(-0.62%) |
Mar 22, 2022 | 49.56 | 50.04 | 49.41 | 49.89 | 2,731,705 | +0.84(+1.70%) |
Mar 21, 2022 | 49.40 | 49.71 | 48.79 | 49.06 | 2,432,495 | -0.37(-0.74%) |
Mar 18, 2022 | 48.33 | 49.48 | 47.77 | 49.42 | 4,366,111 | +1.06(+2.20%) |
Mar 17, 2022 | 47.34 | 48.39 | 47.17 | 48.36 | 2,425,962 | +1.04(+2.20%) |
Mar 16, 2022 | 46.96 | 47.57 | 46.64 | 47.32 | 3,299,405 | +0.86(+1.86%) |
Mar 15, 2022 | 45.93 | 46.48 | 45.69 | 46.45 | 4,558,814 | +0.62(+1.35%) |
Mar 14, 2022 | 46.44 | 46.57 | 45.62 | 45.83 | 2,445,902 | -0.36(-0.77%) |
Mar 11, 2022 | 46.58 | 46.77 | 45.94 | 46.19 | 1,808,323 | -0.07(-0.14%) |
Mar 10, 2022 | 46.51 | 46.26 | 2,054,868 | -0.43(-0.93%) | ||
Mar 09, 2022 | 45.86 | 46.83 | 45.67 | 46.69 | 2,149,370 | +1.69(+3.76%) |
Mar 08, 2022 | 44.17 | 45.51 | 43.78 | 45.00 | 3,546,173 | +0.84(+1.89%) |
Mar 07, 2022 | 45.62 | 45.76 | 44.12 | 44.16 | 2,772,493 | -1.95(-4.24%) |
Mar 04, 2022 | 46.04 | 46.38 | 45.62 | 46.12 | 2,398,060 | -0.81(-1.72%) |
Mar 03, 2022 | 46.93 | 47.50 | 46.60 | 46.92 | 3,110,778 | -0.03(-0.06%) |
Mar 02, 2022 | 46.70 | 47.15 | 46.43 | 46.95 | 2,714,072 | +0.22(+0.46%) |