Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.45 | 49.40 | 48.45 | 48.82 | 1,400,705 | -0.10(-0.20%) |
May 27, 2022 | 47.29 | 48.91 | 47.29 | 48.91 | 957,191 | +1.48(+3.12%) |
May 26, 2022 | 46.95 | 47.94 | 46.94 | 47.43 | 811,248 | +0.53(+1.13%) |
May 25, 2022 | 46.76 | 47.36 | 46.45 | 46.90 | 1,429,523 | -0.26(-0.54%) |
May 24, 2022 | 47.35 | 49.04 | 46.42 | 47.16 | 1,979,880 | +0.68(+1.46%) |
May 23, 2022 | 45.98 | 46.99 | 45.84 | 46.48 | 1,676,438 | +0.92(+2.02%) |
May 20, 2022 | 45.22 | 45.80 | 44.50 | 45.56 | 1,378,498 | +0.49(+1.09%) |
May 19, 2022 | 43.72 | 45.79 | 43.72 | 45.07 | 1,288,691 | +1.02(+2.32%) |
May 18, 2022 | 45.15 | 45.94 | 43.76 | 44.05 | 1,118,937 | -1.50(-3.30%) |
May 17, 2022 | 45.70 | 45.87 | 45.18 | 45.55 | 1,376,927 | +0.65(+1.44%) |
May 16, 2022 | 44.45 | 45.43 | 44.27 | 44.90 | 1,014,729 | +0.55(+1.24%) |
May 13, 2022 | 43.95 | 45.14 | 43.95 | 44.35 | 1,314,092 | +0.75(+1.71%) |
May 12, 2022 | 43.51 | 44.14 | 42.84 | 43.61 | 1,429,949 | +0.10(+0.23%) |
May 11, 2022 | 44.56 | 45.14 | 43.40 | 43.51 | 1,473,892 | -1.00(-2.25%) |
May 10, 2022 | 44.56 | 45.64 | 44.07 | 44.51 | 1,890,770 | +0.48(+1.09%) |
May 09, 2022 | 45.06 | 45.11 | 43.86 | 44.03 | 1,711,359 | -1.51(-3.32%) |
May 06, 2022 | 46.20 | 46.37 | 44.92 | 45.54 | 1,584,959 | -0.80(-1.74%) |
May 05, 2022 | 47.06 | 47.36 | 45.76 | 46.34 | 1,148,688 | -1.20(-2.52%) |
May 04, 2022 | 47.38 | 47.69 | 46.45 | 47.54 | 1,132,371 | +0.32(+0.69%) |
May 03, 2022 | 47.08 | 48.02 | 47.08 | 47.22 | 1,250,467 | +0.07(+0.15%) |
May 02, 2022 | 48.28 | 48.48 | 46.38 | 47.15 | 1,390,344 | -1.15(-2.38%) |
Apr 29, 2022 | 49.11 | 49.32 | 48.02 | 48.30 | 1,695,195 | -0.56(-1.14%) |
Apr 28, 2022 | 51.49 | 51.76 | 47.75 | 48.85 | 2,648,813 | -2.11(-4.14%) |
Apr 27, 2022 | 50.53 | 51.27 | 49.60 | 50.96 | 1,740,272 | +0.52(+1.03%) |
Apr 26, 2022 | 51.45 | 51.64 | 50.39 | 50.44 | 1,048,351 | -0.92(-1.80%) |
Apr 25, 2022 | 51.01 | 51.46 | 49.69 | 51.37 | 1,623,901 | -0.08(-0.15%) |
Apr 22, 2022 | 52.14 | 52.38 | 51.19 | 51.44 | 1,045,579 | -1.09(-2.07%) |
Apr 21, 2022 | 53.45 | 54.09 | 52.36 | 52.53 | 1,373,272 | -0.92(-1.73%) |
Apr 20, 2022 | 54.36 | 54.90 | 53.26 | 53.46 | 1,649,974 | -0.34(-0.64%) |
Apr 19, 2022 | 54.32 | 55.07 | 53.22 | 53.80 | 1,797,335 | -0.59(-1.08%) |
Apr 18, 2022 | 55.41 | 55.73 | 54.08 | 54.39 | 1,325,263 | -1.06(-1.91%) |
Apr 14, 2022 | 53.23 | 55.85 | 53.03 | 55.45 | 2,952,781 | +2.82(+5.35%) |
Apr 13, 2022 | 52.44 | 52.81 | 51.62 | 52.63 | 1,992,484 | +0.58(+1.11%) |
Apr 12, 2022 | 52.69 | 54.13 | 51.57 | 52.05 | 1,592,605 | -0.26(-0.51%) |
Apr 11, 2022 | 53.36 | 53.70 | 52.13 | 52.32 | 1,510,674 | -1.20(-2.24%) |
Apr 08, 2022 | 53.96 | 55.23 | 53.19 | 53.51 | 2,148,977 | -0.43(-0.80%) |
Apr 07, 2022 | 53.28 | 54.18 | 53.02 | 53.95 | 1,040,752 | +1.04(+1.97%) |
Apr 06, 2022 | 52.93 | 53.83 | 52.36 | 52.91 | 1,406,062 | -0.23(-0.42%) |
Apr 05, 2022 | 53.17 | 54.12 | 52.96 | 53.13 | 3,302,714 | +0.14(+0.26%) |
Apr 04, 2022 | 53.64 | 53.95 | 52.41 | 52.99 | 1,463,628 | -0.65(-1.21%) |
Apr 01, 2022 | 53.59 | 54.60 | 53.18 | 53.64 | 2,259,219 | -0.05(-0.09%) |
Mar 31, 2022 | 52.93 | 54.49 | 52.67 | 53.69 | 2,423,634 | +0.43(+0.81%) |
Mar 30, 2022 | 53.14 | 54.26 | 52.81 | 53.26 | 1,680,946 | +0.34(+0.65%) |
Mar 29, 2022 | 53.89 | 54.30 | 52.44 | 52.92 | 1,558,677 | -1.23(-2.26%) |
Mar 28, 2022 | 54.43 | 54.77 | 53.57 | 54.14 | 965,171 | -0.65(-1.18%) |
Mar 25, 2022 | 53.57 | 54.84 | 53.34 | 54.79 | 1,225,295 | +0.94(+1.75%) |
Mar 24, 2022 | 52.35 | 53.97 | 52.14 | 53.85 | 1,140,170 | +1.69(+3.24%) |
Mar 23, 2022 | 51.02 | 52.60 | 50.87 | 52.16 | 1,941,962 | +0.99(+1.94%) |
Mar 22, 2022 | 51.99 | 52.32 | 50.85 | 51.17 | 1,759,161 | -0.95(-1.83%) |
Mar 21, 2022 | 51.72 | 52.84 | 51.66 | 52.12 | 1,585,733 | +0.57(+1.10%) |
Mar 18, 2022 | 52.80 | 53.01 | 50.87 | 51.55 | 3,116,901 | -0.81(-1.55%) |
Mar 17, 2022 | 51.52 | 52.85 | 51.23 | 52.37 | 1,563,239 | +0.87(+1.70%) |
Mar 16, 2022 | 51.72 | 52.32 | 50.25 | 51.49 | 2,347,174 | -0.44(-0.85%) |
Mar 15, 2022 | 53.11 | 53.11 | 50.84 | 51.93 | 1,302,057 | -0.78(-1.49%) |
Mar 14, 2022 | 53.34 | 53.91 | 52.28 | 52.72 | 1,599,856 | -1.52(-2.80%) |
Mar 11, 2022 | 53.18 | 54.56 | 53.18 | 54.24 | 1,938,135 | +1.34(+2.54%) |
Mar 10, 2022 | 51.43 | 52.96 | 51.43 | 52.90 | 2,057,765 | +0.97(+1.87%) |
Mar 09, 2022 | 51.72 | 52.39 | 51.36 | 51.93 | 1,797,363 | +0.78(+1.53%) |
Mar 08, 2022 | 52.35 | 52.90 | 51.11 | 51.15 | 1,289,184 | -1.38(-2.63%) |
Mar 07, 2022 | 54.07 | 54.89 | 51.86 | 52.53 | 3,265,801 | -1.53(-2.83%) |
Mar 04, 2022 | 50.30 | 54.05 | 50.30 | 54.05 | 4,835,978 | +3.71(+7.37%) |
Mar 03, 2022 | 49.78 | 50.46 | 49.24 | 50.34 | 1,719,814 | +1.08(+2.19%) |
Mar 02, 2022 | 48.49 | 49.50 | 48.34 | 49.27 | 2,168,113 | +1.16(+2.40%) |