Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.39 | 49.48 | 48.20 | 48.53 | 5,139,800 | -1.02(-2.05%) |
May 27, 2022 | 48.83 | 49.70 | 48.83 | 49.54 | 4,417,171 | +1.11(+2.29%) |
May 26, 2022 | 48.20 | 48.64 | 48.15 | 48.43 | 2,605,140 | +0.34(+0.72%) |
May 25, 2022 | 47.43 | 48.45 | 47.29 | 48.09 | 2,411,439 | +0.37(+0.78%) |
May 24, 2022 | 47.41 | 47.77 | 47.04 | 47.72 | 2,243,645 | +0.17(+0.35%) |
May 23, 2022 | 47.91 | 48.25 | 47.49 | 47.55 | 3,634,604 | -0.08(-0.18%) |
May 20, 2022 | 47.89 | 48.03 | 47.33 | 47.63 | 2,775,311 | +0.34(+0.71%) |
May 19, 2022 | 46.47 | 47.61 | 46.33 | 47.30 | 2,133,452 | +1.02(+2.19%) |
May 18, 2022 | 47.33 | 47.46 | 46.05 | 46.28 | 2,380,680 | -1.16(-2.44%) |
May 17, 2022 | 46.94 | 47.64 | 46.63 | 47.44 | 3,922,818 | +1.04(+2.25%) |
May 16, 2022 | 45.43 | 46.52 | 45.34 | 46.39 | 2,160,488 | +0.82(+1.80%) |
May 13, 2022 | 45.04 | 45.63 | 44.85 | 45.57 | 2,586,806 | +0.70(+1.56%) |
May 12, 2022 | 44.22 | 45.30 | 43.97 | 44.87 | 3,490,574 | +0.19(+0.42%) |
May 11, 2022 | 44.39 | 45.06 | 44.31 | 44.69 | 3,386,711 | +0.30(+0.67%) |
May 10, 2022 | 44.69 | 44.85 | 44.15 | 44.39 | 2,546,497 | +0.08(+0.19%) |
May 09, 2022 | 44.55 | 44.84 | 43.99 | 44.31 | 2,986,495 | -0.83(-1.84%) |
May 06, 2022 | 45.48 | 46.00 | 44.99 | 45.13 | 3,600,630 | -0.62(-1.36%) |
May 05, 2022 | 46.52 | 46.64 | 45.51 | 45.76 | 3,309,775 | -1.30(-2.75%) |
May 04, 2022 | 46.09 | 47.12 | 45.63 | 47.05 | 2,684,979 | +1.02(+2.21%) |
May 03, 2022 | 46.55 | 46.55 | 45.85 | 46.04 | 2,196,001 | -0.28(-0.60%) |
May 02, 2022 | 46.07 | 46.43 | 45.72 | 46.32 | 3,812,315 | +0.25(+0.55%) |
Apr 29, 2022 | 47.22 | 47.54 | 45.95 | 46.07 | 2,588,006 | -1.01(-2.14%) |
Apr 28, 2022 | 46.81 | 47.07 | 45.70 | 47.07 | 3,204,549 | +0.34(+0.72%) |
Apr 27, 2022 | 46.86 | 47.15 | 46.52 | 46.74 | 2,422,721 | -0.24(-0.52%) |
Apr 26, 2022 | 47.73 | 47.73 | 46.94 | 46.98 | 2,365,767 | -0.81(-1.70%) |
Apr 25, 2022 | 47.46 | 47.93 | 47.12 | 47.79 | 2,655,399 | -0.19(-0.39%) |
Apr 22, 2022 | 47.92 | 48.36 | 47.66 | 47.98 | 2,212,617 | -0.24(-0.50%) |
Apr 21, 2022 | 49.07 | 49.32 | 47.98 | 48.22 | 2,154,701 | -0.96(-1.95%) |
Apr 20, 2022 | 49.81 | 49.81 | 49.03 | 49.18 | 2,430,142 | -0.38(-0.77%) |
Apr 19, 2022 | 49.35 | 49.71 | 49.24 | 49.56 | 1,557,744 | -0.22(-0.45%) |
Apr 18, 2022 | 49.05 | 49.90 | 49.03 | 49.79 | 1,381,152 | +0.71(+1.44%) |
Apr 14, 2022 | 49.74 | 49.75 | 49.02 | 49.08 | 1,813,104 | -0.78(-1.57%) |
Apr 13, 2022 | 49.66 | 50.01 | 49.43 | 49.86 | 1,517,580 | +0.35(+0.72%) |
Apr 12, 2022 | 49.98 | 50.20 | 49.36 | 49.51 | 1,917,048 | -0.11(-0.23%) |
Apr 11, 2022 | 49.21 | 49.83 | 49.19 | 49.62 | 1,777,134 | +0.07(+0.15%) |
Apr 08, 2022 | 49.86 | 49.91 | 49.30 | 49.54 | 1,822,971 | -0.25(-0.51%) |
Apr 07, 2022 | 49.86 | 50.24 | 49.74 | 49.79 | 1,916,806 | -0.17(-0.34%) |
Apr 06, 2022 | 50.15 | 50.64 | 49.78 | 49.96 | 3,245,489 | -0.49(-0.98%) |
Apr 05, 2022 | 51.44 | 51.47 | 50.35 | 50.46 | 2,418,886 | -0.87(-1.69%) |
Apr 04, 2022 | 51.84 | 52.03 | 51.28 | 51.32 | 3,436,553 | -0.27(-0.52%) |
Apr 01, 2022 | 51.71 | 51.99 | 51.18 | 51.59 | 1,918,617 | +0.36(+0.71%) |
Mar 31, 2022 | 50.68 | 51.42 | 50.62 | 51.23 | 2,394,960 | +0.39(+0.77%) |
Mar 30, 2022 | 50.83 | 51.14 | 50.49 | 50.84 | 3,200,468 | +0.01(+0.02%) |
Mar 29, 2022 | 50.60 | 50.90 | 50.15 | 50.83 | 2,479,944 | +0.83(+1.66%) |
Mar 28, 2022 | 49.77 | 50.04 | 49.62 | 50.00 | 1,201,173 | +0.07(+0.13%) |
Mar 25, 2022 | 50.23 | 50.26 | 49.64 | 49.93 | 2,549,215 | -0.03(-0.06%) |
Mar 24, 2022 | 49.17 | 50.00 | 48.96 | 49.96 | 1,876,343 | +0.79(+1.61%) |
Mar 23, 2022 | 49.58 | 49.70 | 49.09 | 49.17 | 2,122,454 | -0.31(-0.62%) |
Mar 22, 2022 | 49.14 | 49.62 | 48.99 | 49.48 | 2,754,722 | +0.83(+1.70%) |
Mar 21, 2022 | 48.98 | 49.29 | 48.38 | 48.65 | 2,452,991 | -0.36(-0.74%) |
Mar 18, 2022 | 47.93 | 49.07 | 47.37 | 49.01 | 4,402,898 | +1.05(+2.20%) |
Mar 17, 2022 | 46.94 | 47.99 | 46.77 | 47.96 | 2,446,403 | +1.03(+2.20%) |
Mar 16, 2022 | 46.57 | 47.18 | 46.25 | 46.92 | 3,327,205 | +0.86(+1.86%) |
Mar 15, 2022 | 45.54 | 46.09 | 45.31 | 46.07 | 4,597,225 | +0.61(+1.35%) |
Mar 14, 2022 | 46.05 | 46.18 | 45.24 | 45.45 | 2,466,511 | -0.35(-0.77%) |
Mar 11, 2022 | 46.19 | 46.37 | 45.55 | 45.81 | 1,823,560 | -0.07(-0.14%) |
Mar 10, 2022 | 46.12 | 45.87 | 2,072,181 | -0.43(-0.93%) | ||
Mar 09, 2022 | 45.48 | 46.44 | 45.28 | 46.30 | 2,167,479 | +1.68(+3.76%) |
Mar 08, 2022 | 43.80 | 45.13 | 43.41 | 44.62 | 3,576,052 | +0.83(+1.89%) |
Mar 07, 2022 | 45.24 | 45.38 | 43.76 | 43.79 | 2,795,853 | -1.94(-4.24%) |
Mar 04, 2022 | 45.66 | 45.99 | 45.24 | 45.73 | 2,418,265 | -0.80(-1.72%) |
Mar 03, 2022 | 46.54 | 47.11 | 46.21 | 46.53 | 3,136,988 | -0.03(-0.06%) |
Mar 02, 2022 | 46.31 | 46.76 | 46.04 | 46.56 | 2,736,940 | +0.21(+0.46%) |