Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.37 | 49.85 | 47.66 | 49.31 | 2,929,154 | +0.44(+0.90%) |
May 27, 2022 | 47.95 | 49.24 | 47.95 | 48.87 | 943,025 | +1.24(+2.60%) |
May 26, 2022 | 46.15 | 47.91 | 45.78 | 47.63 | 858,269 | +1.88(+4.12%) |
May 25, 2022 | 45.60 | 46.34 | 44.88 | 45.74 | 828,234 | +0.03(+0.07%) |
May 24, 2022 | 46.94 | 47.20 | 44.55 | 45.72 | 1,020,083 | -1.84(-3.88%) |
May 23, 2022 | 47.40 | 48.41 | 46.82 | 47.56 | 997,363 | +0.89(+1.90%) |
May 20, 2022 | 46.73 | 46.97 | 45.04 | 46.67 | 1,642,116 | +1.06(+2.32%) |
May 19, 2022 | 44.78 | 47.24 | 44.60 | 45.62 | 2,048,799 | -0.34(-0.74%) |
May 18, 2022 | 46.88 | 48.03 | 45.85 | 45.95 | 2,037,221 | -2.11(-4.40%) |
May 17, 2022 | 47.64 | 49.01 | 47.23 | 48.07 | 1,691,715 | +2.80(+6.19%) |
May 16, 2022 | 44.08 | 45.69 | 43.88 | 45.27 | 1,205,087 | +0.70(+1.57%) |
May 13, 2022 | 42.58 | 44.85 | 42.58 | 44.57 | 890,954 | +2.82(+6.76%) |
May 12, 2022 | 42.20 | 42.86 | 40.87 | 41.75 | 1,266,862 | -1.11(-2.58%) |
May 11, 2022 | 42.95 | 44.89 | 42.70 | 42.85 | 1,362,760 | +0.04(+0.09%) |
May 10, 2022 | 42.49 | 43.59 | 41.54 | 42.81 | 1,497,563 | +1.14(+2.73%) |
May 09, 2022 | 44.99 | 45.52 | 41.08 | 41.68 | 1,928,101 | -4.46(-9.66%) |
May 06, 2022 | 46.73 | 47.00 | 45.65 | 46.13 | 1,346,904 | -1.10(-2.32%) |
May 05, 2022 | 47.55 | 48.28 | 46.58 | 47.23 | 1,098,103 | -1.22(-2.51%) |
May 04, 2022 | 47.21 | 48.65 | 46.35 | 48.45 | 622,925 | +1.13(+2.38%) |
May 03, 2022 | 46.95 | 47.73 | 46.49 | 47.32 | 799,951 | +0.77(+1.65%) |
May 02, 2022 | 46.49 | 46.98 | 45.31 | 46.55 | 962,406 | -0.03(-0.06%) |
Apr 29, 2022 | 47.72 | 48.39 | 46.40 | 46.58 | 1,188,239 | -1.53(-3.17%) |
Apr 28, 2022 | 47.37 | 48.77 | 46.79 | 48.11 | 1,121,289 | +1.25(+2.66%) |
Apr 27, 2022 | 47.22 | 47.69 | 46.36 | 46.86 | 1,462,827 | -0.55(-1.16%) |
Apr 26, 2022 | 49.21 | 49.45 | 47.34 | 47.41 | 883,477 | -2.60(-5.20%) |
Apr 25, 2022 | 50.05 | 50.42 | 48.57 | 50.01 | 1,292,333 | -1.16(-2.26%) |
Apr 22, 2022 | 52.18 | 52.77 | 51.02 | 51.17 | 776,756 | -1.70(-3.21%) |
Apr 21, 2022 | 54.01 | 54.80 | 52.21 | 52.87 | 1,156,232 | +0.06(+0.11%) |
Apr 20, 2022 | 52.89 | 53.51 | 52.14 | 52.81 | 1,298,849 | +0.19(+0.36%) |
Apr 19, 2022 | 50.40 | 52.71 | 49.74 | 52.62 | 1,105,394 | +2.50(+4.99%) |
Apr 18, 2022 | 49.71 | 50.86 | 49.67 | 50.11 | 559,947 | -0.08(-0.16%) |
Apr 14, 2022 | 50.07 | 51.13 | 50.07 | 50.19 | 780,260 | +0.11(+0.22%) |
Apr 13, 2022 | 49.11 | 50.16 | 48.98 | 50.08 | 972,093 | +1.46(+2.99%) |
Apr 12, 2022 | 48.90 | 49.59 | 48.22 | 48.63 | 1,363,055 | +0.20(+0.41%) |
Apr 11, 2022 | 48.97 | 50.47 | 48.33 | 48.43 | 1,508,343 | -0.72(-1.46%) |
Apr 08, 2022 | 48.70 | 49.82 | 48.53 | 49.15 | 1,578,246 | +0.42(+0.86%) |
Apr 07, 2022 | 48.70 | 49.15 | 46.32 | 48.73 | 2,101,296 | +0.32(+0.66%) |
Apr 06, 2022 | 48.62 | 48.93 | 47.38 | 48.41 | 1,175,090 | -1.01(-2.04%) |
Apr 05, 2022 | 50.52 | 51.30 | 49.37 | 49.41 | 1,845,924 | -1.56(-3.05%) |
Apr 04, 2022 | 50.22 | 51.33 | 49.57 | 50.97 | 2,057,703 | +0.61(+1.21%) |
Apr 01, 2022 | 50.86 | 50.94 | 49.61 | 50.36 | 1,674,881 | +0.22(+0.44%) |
Mar 31, 2022 | 50.59 | 51.43 | 49.85 | 50.14 | 2,507,797 | -1.16(-2.25%) |
Mar 30, 2022 | 49.66 | 54.19 | 49.41 | 51.30 | 4,828,173 | -4.72(-8.42%) |
Mar 29, 2022 | 55.33 | 57.02 | 55.07 | 56.02 | 2,233,733 | +1.67(+3.06%) |
Mar 28, 2022 | 53.85 | 54.58 | 52.87 | 54.35 | 1,354,983 | +0.26(+0.48%) |
Mar 25, 2022 | 54.35 | 55.03 | 53.76 | 54.09 | 1,089,935 | -0.28(-0.51%) |
Mar 24, 2022 | 54.87 | 54.98 | 53.98 | 54.37 | 1,498,706 | -0.11(-0.20%) |
Mar 23, 2022 | 55.80 | 55.85 | 54.34 | 54.48 | 1,673,585 | -1.90(-3.38%) |
Mar 22, 2022 | 54.29 | 56.99 | 53.93 | 56.39 | 1,465,258 | +2.31(+4.28%) |
Mar 21, 2022 | 54.17 | 54.47 | 53.52 | 54.07 | 1,826,942 | -0.36(-0.66%) |
Mar 18, 2022 | 54.05 | 55.07 | 53.44 | 54.43 | 1,478,692 | -0.18(-0.33%) |
Mar 17, 2022 | 52.85 | 54.98 | 52.85 | 54.61 | 1,182,904 | +0.63(+1.16%) |
Mar 16, 2022 | 52.66 | 54.70 | 52.19 | 53.98 | 2,170,579 | +2.12(+4.10%) |
Mar 15, 2022 | 51.43 | 52.46 | 51.07 | 51.86 | 1,851,811 | +1.01(+1.98%) |
Mar 14, 2022 | 51.37 | 51.57 | 50.31 | 50.85 | 1,295,345 | -0.01(-0.02%) |
Mar 11, 2022 | 50.13 | 51.96 | 50.08 | 50.86 | 1,498,194 | +1.55(+3.13%) |
Mar 10, 2022 | 47.35 | 49.36 | 49.32 | 1,706,582 | +0.44(+0.90%) | |
Mar 09, 2022 | 50.86 | 51.80 | 48.52 | 48.88 | 2,803,699 | +0.38(+0.78%) |
Mar 08, 2022 | 45.36 | 49.91 | 45.08 | 48.50 | 4,234,714 | +4.73(+10.80%) |
Mar 07, 2022 | 47.29 | 47.60 | 43.63 | 43.77 | 3,543,864 | -3.76(-7.91%) |
Mar 04, 2022 | 50.01 | 50.36 | 46.63 | 47.53 | 3,919,252 | -3.84(-7.47%) |
Mar 03, 2022 | 53.86 | 53.95 | 50.31 | 51.37 | 2,545,165 | -2.70(-5.00%) |
Mar 02, 2022 | 53.63 | 55.46 | 52.23 | 54.07 | 2,684,476 | +1.32(+2.50%) |