Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.44 | 49.39 | 48.44 | 48.80 | 1,401,030 | -0.10(-0.20%) |
May 27, 2022 | 47.28 | 48.90 | 47.28 | 48.90 | 957,413 | +1.48(+3.12%) |
May 26, 2022 | 46.94 | 47.93 | 46.93 | 47.42 | 811,436 | +0.53(+1.13%) |
May 25, 2022 | 46.75 | 47.35 | 46.44 | 46.89 | 1,429,855 | -0.26(-0.54%) |
May 24, 2022 | 47.34 | 49.03 | 46.41 | 47.15 | 1,980,339 | +0.68(+1.46%) |
May 23, 2022 | 45.97 | 46.98 | 45.83 | 46.47 | 1,676,827 | +0.92(+2.02%) |
May 20, 2022 | 45.21 | 45.79 | 44.49 | 45.55 | 1,378,817 | +0.49(+1.09%) |
May 19, 2022 | 43.71 | 45.78 | 43.71 | 45.06 | 1,288,990 | +1.02(+2.32%) |
May 18, 2022 | 45.14 | 45.93 | 43.75 | 44.04 | 1,119,196 | -1.50(-3.30%) |
May 17, 2022 | 45.69 | 45.86 | 45.17 | 45.54 | 1,377,246 | +0.65(+1.44%) |
May 16, 2022 | 44.44 | 45.42 | 44.26 | 44.89 | 1,014,964 | +0.55(+1.24%) |
May 13, 2022 | 43.94 | 45.13 | 43.94 | 44.34 | 1,314,396 | +0.75(+1.71%) |
May 12, 2022 | 43.50 | 44.13 | 42.83 | 43.60 | 1,430,281 | +0.10(+0.23%) |
May 11, 2022 | 44.55 | 45.13 | 43.39 | 43.50 | 1,474,233 | -1.00(-2.25%) |
May 10, 2022 | 44.55 | 45.63 | 44.06 | 44.50 | 1,891,209 | +0.48(+1.09%) |
May 09, 2022 | 45.05 | 45.10 | 43.85 | 44.02 | 1,711,756 | -1.51(-3.32%) |
May 06, 2022 | 46.19 | 46.36 | 44.91 | 45.53 | 1,585,327 | -0.80(-1.74%) |
May 05, 2022 | 47.05 | 47.35 | 45.75 | 46.33 | 1,148,955 | -1.20(-2.52%) |
May 04, 2022 | 47.37 | 47.68 | 46.44 | 47.53 | 1,132,633 | +0.32(+0.69%) |
May 03, 2022 | 47.07 | 48.01 | 47.07 | 47.21 | 1,250,757 | +0.07(+0.15%) |
May 02, 2022 | 48.26 | 48.47 | 46.37 | 47.14 | 1,390,667 | -1.15(-2.38%) |
Apr 29, 2022 | 49.10 | 49.30 | 48.01 | 48.28 | 1,695,588 | -0.56(-1.14%) |
Apr 28, 2022 | 51.48 | 51.75 | 47.73 | 48.84 | 2,649,427 | -2.11(-4.14%) |
Apr 27, 2022 | 50.52 | 51.26 | 49.59 | 50.95 | 1,740,676 | +0.52(+1.03%) |
Apr 26, 2022 | 51.44 | 51.63 | 50.38 | 50.43 | 1,048,594 | -0.92(-1.80%) |
Apr 25, 2022 | 51.00 | 51.45 | 49.68 | 51.35 | 1,624,277 | -0.08(-0.15%) |
Apr 22, 2022 | 52.13 | 52.36 | 51.18 | 51.43 | 1,045,821 | -1.09(-2.07%) |
Apr 21, 2022 | 53.43 | 54.08 | 52.34 | 52.52 | 1,373,591 | -0.92(-1.73%) |
Apr 20, 2022 | 54.35 | 54.88 | 53.25 | 53.44 | 1,650,356 | -0.34(-0.64%) |
Apr 19, 2022 | 54.31 | 55.06 | 53.21 | 53.79 | 1,797,751 | -0.59(-1.08%) |
Apr 18, 2022 | 55.39 | 55.72 | 54.07 | 54.37 | 1,325,570 | -1.06(-1.91%) |
Apr 14, 2022 | 53.22 | 55.84 | 53.02 | 55.43 | 2,953,465 | +2.81(+5.35%) |
Apr 13, 2022 | 52.42 | 52.80 | 51.61 | 52.62 | 1,992,946 | +0.58(+1.11%) |
Apr 12, 2022 | 52.68 | 54.12 | 51.56 | 52.04 | 1,592,974 | -0.26(-0.51%) |
Apr 11, 2022 | 53.34 | 53.69 | 52.12 | 52.31 | 1,511,024 | -1.20(-2.24%) |
Apr 08, 2022 | 53.94 | 55.22 | 53.18 | 53.50 | 2,149,475 | -0.43(-0.80%) |
Apr 07, 2022 | 53.27 | 54.17 | 53.01 | 53.93 | 1,040,993 | +1.04(+1.97%) |
Apr 06, 2022 | 52.91 | 53.82 | 52.34 | 52.89 | 1,406,388 | -0.23(-0.42%) |
Apr 05, 2022 | 53.16 | 54.11 | 52.94 | 53.12 | 3,303,479 | +0.14(+0.26%) |
Apr 04, 2022 | 53.63 | 53.93 | 52.39 | 52.98 | 1,463,967 | -0.65(-1.21%) |
Apr 01, 2022 | 53.58 | 54.59 | 53.17 | 53.63 | 2,259,743 | -0.05(-0.09%) |
Mar 31, 2022 | 52.91 | 54.47 | 52.66 | 53.68 | 2,424,196 | +0.43(+0.81%) |
Mar 30, 2022 | 53.13 | 54.25 | 52.80 | 53.25 | 1,681,336 | +0.34(+0.65%) |
Mar 29, 2022 | 53.87 | 54.29 | 52.42 | 52.90 | 1,559,039 | -1.23(-2.26%) |
Mar 28, 2022 | 54.41 | 54.76 | 53.56 | 54.13 | 965,395 | -0.65(-1.18%) |
Mar 25, 2022 | 53.56 | 54.83 | 53.33 | 54.78 | 1,225,579 | +0.94(+1.75%) |
Mar 24, 2022 | 52.33 | 53.95 | 52.13 | 53.84 | 1,140,434 | +1.69(+3.23%) |
Mar 23, 2022 | 51.01 | 52.59 | 50.85 | 52.15 | 1,942,413 | +0.99(+1.94%) |
Mar 22, 2022 | 51.98 | 52.31 | 50.84 | 51.16 | 1,759,569 | -0.95(-1.83%) |
Mar 21, 2022 | 51.71 | 52.83 | 51.64 | 52.11 | 1,586,101 | +0.57(+1.10%) |
Mar 18, 2022 | 52.79 | 53.00 | 50.85 | 51.54 | 3,117,623 | -0.81(-1.55%) |
Mar 17, 2022 | 51.51 | 52.84 | 51.22 | 52.35 | 1,563,601 | +0.87(+1.70%) |
Mar 16, 2022 | 51.71 | 52.31 | 50.24 | 51.48 | 2,347,718 | -0.44(-0.85%) |
Mar 15, 2022 | 53.10 | 53.10 | 50.82 | 51.92 | 1,302,359 | -0.78(-1.49%) |
Mar 14, 2022 | 53.33 | 53.89 | 52.26 | 52.71 | 1,600,227 | -1.52(-2.80%) |
Mar 11, 2022 | 53.17 | 54.55 | 53.17 | 54.23 | 1,938,585 | +1.34(+2.54%) |
Mar 10, 2022 | 51.42 | 52.95 | 51.42 | 52.89 | 2,058,242 | +0.97(+1.87%) |
Mar 09, 2022 | 51.71 | 52.38 | 51.35 | 51.92 | 1,797,779 | +0.78(+1.53%) |
Mar 08, 2022 | 52.34 | 52.89 | 51.10 | 51.14 | 1,289,483 | -1.38(-2.63%) |
Mar 07, 2022 | 54.06 | 54.87 | 51.85 | 52.52 | 3,266,558 | -1.53(-2.83%) |
Mar 04, 2022 | 50.28 | 54.04 | 50.28 | 54.04 | 4,837,100 | +3.71(+7.37%) |
Mar 03, 2022 | 49.77 | 50.45 | 49.23 | 50.33 | 1,720,212 | +1.08(+2.19%) |
Mar 02, 2022 | 48.48 | 49.49 | 48.33 | 49.26 | 2,168,616 | +1.15(+2.40%) |