Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.24 | 47.93 | 46.56 | 47.46 | 2,508,299 | +0.00(+0.00%) |
May 27, 2022 | 47.14 | 47.50 | 46.98 | 47.46 | 1,284,932 | +0.39(+0.83%) |
May 26, 2022 | 46.75 | 47.23 | 46.68 | 47.07 | 1,461,848 | +0.66(+1.42%) |
May 25, 2022 | 45.78 | 46.59 | 45.78 | 46.41 | 1,276,304 | +0.28(+0.61%) |
May 24, 2022 | 46.20 | 46.44 | 45.40 | 46.13 | 1,452,303 | -0.18(-0.39%) |
May 23, 2022 | 45.85 | 46.46 | 45.56 | 46.31 | 1,264,433 | +0.89(+1.96%) |
May 20, 2022 | 45.58 | 45.86 | 44.51 | 45.42 | 2,001,512 | +0.20(+0.44%) |
May 19, 2022 | 45.28 | 45.91 | 44.62 | 45.22 | 1,797,508 | -0.60(-1.31%) |
May 18, 2022 | 46.70 | 46.91 | 45.70 | 45.82 | 1,672,395 | -1.06(-2.26%) |
May 17, 2022 | 46.25 | 46.89 | 46.25 | 46.88 | 2,034,386 | +0.77(+1.67%) |
May 16, 2022 | 46.14 | 46.45 | 45.87 | 46.11 | 1,579,717 | +0.09(+0.20%) |
May 13, 2022 | 45.30 | 46.40 | 45.29 | 46.02 | 2,431,818 | +0.78(+1.72%) |
May 12, 2022 | 45.67 | 45.90 | 44.80 | 45.24 | 3,126,629 | -0.49(-1.07%) |
May 11, 2022 | 45.66 | 46.71 | 45.66 | 45.73 | 2,380,881 | -0.06(-0.13%) |
May 10, 2022 | 45.41 | 46.09 | 45.22 | 45.79 | 2,856,213 | +0.57(+1.26%) |
May 09, 2022 | 46.12 | 46.54 | 45.14 | 45.22 | 2,179,580 | -1.32(-2.84%) |
May 06, 2022 | 46.04 | 46.84 | 46.02 | 46.54 | 1,868,949 | +0.09(+0.19%) |
May 05, 2022 | 46.50 | 47.00 | 46.07 | 46.45 | 1,975,213 | -0.86(-1.82%) |
May 04, 2022 | 46.36 | 47.52 | 46.24 | 47.31 | 1,914,950 | +0.88(+1.90%) |
May 03, 2022 | 46.14 | 46.93 | 46.13 | 46.43 | 1,570,147 | +0.55(+1.20%) |
May 02, 2022 | 45.60 | 46.33 | 45.25 | 45.88 | 2,164,170 | +0.21(+0.46%) |
Apr 29, 2022 | 46.46 | 46.96 | 45.55 | 45.67 | 2,127,009 | -1.09(-2.33%) |
Apr 28, 2022 | 46.08 | 47.64 | 46.03 | 46.76 | 2,536,384 | -1.17(-2.44%) |
Apr 27, 2022 | 46.70 | 48.18 | 46.56 | 47.93 | 3,598,924 | +1.42(+3.05%) |
Apr 26, 2022 | 46.21 | 46.83 | 46.21 | 46.51 | 2,965,036 | -0.22(-0.47%) |
Apr 25, 2022 | 46.97 | 47.08 | 45.62 | 46.73 | 2,433,502 | -0.58(-1.23%) |
Apr 22, 2022 | 49.00 | 49.07 | 47.28 | 47.31 | 1,858,791 | -1.94(-3.94%) |
Apr 21, 2022 | 50.39 | 50.73 | 49.14 | 49.25 | 1,459,572 | -0.71(-1.42%) |
Apr 20, 2022 | 49.37 | 50.16 | 48.97 | 49.96 | 2,159,262 | +1.04(+2.13%) |
Apr 19, 2022 | 48.90 | 49.07 | 48.50 | 48.92 | 1,444,308 | +0.28(+0.58%) |
Apr 18, 2022 | 48.78 | 49.09 | 48.47 | 48.64 | 1,750,163 | -0.34(-0.69%) |
Apr 14, 2022 | 47.60 | 49.51 | 47.60 | 48.98 | 7,599,436 | +1.15(+2.40%) |
Apr 13, 2022 | 47.52 | 48.00 | 47.18 | 47.83 | 1,926,660 | +0.14(+0.29%) |
Apr 12, 2022 | 47.96 | 48.57 | 47.53 | 47.69 | 1,810,021 | -0.33(-0.69%) |
Apr 11, 2022 | 48.34 | 49.15 | 47.98 | 48.02 | 1,867,987 | -0.30(-0.62%) |
Apr 08, 2022 | 47.81 | 48.45 | 47.48 | 48.32 | 2,125,408 | +0.96(+2.03%) |
Apr 07, 2022 | 47.15 | 47.56 | 46.56 | 47.36 | 1,060,463 | +0.06(+0.13%) |
Apr 06, 2022 | 47.32 | 47.85 | 47.02 | 47.30 | 1,590,016 | -0.19(-0.40%) |
Apr 05, 2022 | 47.08 | 47.86 | 47.05 | 47.49 | 1,509,430 | +0.41(+0.87%) |
Apr 04, 2022 | 48.29 | 48.45 | 47.02 | 47.08 | 1,684,863 | -1.54(-3.17%) |
Apr 01, 2022 | 48.45 | 48.80 | 48.04 | 48.62 | 2,151,956 | +0.20(+0.41%) |
Mar 31, 2022 | 48.75 | 49.08 | 48.41 | 48.42 | 2,377,251 | -0.02(-0.04%) |
Mar 30, 2022 | 48.57 | 48.91 | 48.20 | 48.44 | 2,160,624 | -0.12(-0.25%) |
Mar 29, 2022 | 47.90 | 48.58 | 47.75 | 48.56 | 1,773,965 | +0.96(+2.02%) |
Mar 28, 2022 | 47.64 | 47.67 | 47.15 | 47.60 | 1,261,874 | -0.07(-0.15%) |
Mar 25, 2022 | 47.25 | 47.76 | 47.25 | 47.67 | 2,332,780 | +0.54(+1.15%) |
Mar 24, 2022 | 46.80 | 47.17 | 46.64 | 47.13 | 2,235,134 | +0.53(+1.14%) |
Mar 23, 2022 | 46.95 | 47.01 | 46.59 | 46.60 | 1,630,556 | -0.51(-1.08%) |
Mar 22, 2022 | 47.50 | 47.77 | 46.79 | 47.11 | 1,598,170 | -0.04(-0.08%) |
Mar 21, 2022 | 46.30 | 47.17 | 46.20 | 47.15 | 2,119,520 | +1.31(+2.86%) |
Mar 18, 2022 | 46.32 | 46.32 | 45.77 | 45.84 | 3,591,429 | -0.66(-1.42%) |
Mar 17, 2022 | 46.23 | 46.59 | 45.98 | 46.50 | 1,194,685 | -0.15(-0.32%) |
Mar 16, 2022 | 46.99 | 47.15 | 46.00 | 46.65 | 1,719,181 | -0.16(-0.34%) |
Mar 15, 2022 | 46.58 | 47.15 | 46.58 | 46.81 | 2,103,285 | +0.48(+1.04%) |
Mar 14, 2022 | 46.09 | 46.84 | 45.99 | 46.33 | 1,589,897 | +0.60(+1.31%) |
Mar 11, 2022 | 45.48 | 46.23 | 45.46 | 45.73 | 1,636,574 | +0.53(+1.17%) |
Mar 10, 2022 | 44.89 | 45.81 | 44.72 | 45.20 | 1,908,996 | -0.36(-0.79%) |
Mar 09, 2022 | 45.17 | 46.00 | 45.04 | 45.56 | 2,178,527 | +1.49(+3.38%) |
Mar 08, 2022 | 44.64 | 45.40 | 43.59 | 44.07 | 2,643,891 | -0.20(-0.45%) |
Mar 07, 2022 | 45.48 | 45.87 | 44.26 | 44.27 | 3,284,398 | -1.75(-3.80%) |
Mar 04, 2022 | 45.74 | 46.16 | 45.20 | 46.02 | 2,086,179 | -0.54(-1.16%) |
Mar 03, 2022 | 47.26 | 47.45 | 46.49 | 46.56 | 1,657,176 | -0.56(-1.19%) |
Mar 02, 2022 | 46.27 | 47.26 | 46.14 | 47.12 | 1,691,804 | +1.29(+2.81%) |