Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.96 | 46.29 | 45.41 | 45.54 | 2,612,606 | +1.68(+3.83%) |
May 27, 2022 | 43.81 | 44.00 | 43.19 | 43.86 | 2,118,083 | -0.17(-0.39%) |
May 26, 2022 | 42.69 | 44.25 | 42.59 | 44.03 | 3,740,438 | +1.46(+3.43%) |
May 25, 2022 | 42.24 | 42.65 | 41.92 | 42.57 | 3,785,126 | +0.53(+1.26%) |
May 24, 2022 | 43.14 | 43.46 | 41.44 | 42.04 | 3,898,046 | -1.60(-3.67%) |
May 23, 2022 | 44.37 | 44.40 | 43.40 | 43.64 | 3,095,285 | -0.61(-1.38%) |
May 20, 2022 | 45.04 | 45.21 | 43.38 | 44.25 | 2,918,878 | -0.62(-1.38%) |
May 19, 2022 | 43.45 | 44.99 | 43.26 | 44.87 | 5,243,103 | +1.36(+3.13%) |
May 18, 2022 | 44.90 | 45.15 | 43.30 | 43.51 | 6,142,630 | -3.26(-6.97%) |
May 17, 2022 | 47.23 | 47.70 | 45.83 | 46.77 | 5,950,883 | +1.63(+3.61%) |
May 16, 2022 | 44.51 | 45.50 | 44.51 | 45.14 | 2,126,285 | -0.80(-1.74%) |
May 13, 2022 | 44.57 | 46.00 | 44.35 | 45.94 | 2,269,083 | +1.88(+4.27%) |
May 12, 2022 | 43.79 | 44.55 | 42.90 | 44.06 | 4,043,281 | +0.90(+2.09%) |
May 11, 2022 | 43.61 | 44.55 | 42.50 | 43.16 | 4,744,636 | +0.21(+0.49%) |
May 10, 2022 | 43.02 | 43.40 | 42.03 | 42.95 | 4,673,928 | +1.13(+2.70%) |
May 09, 2022 | 42.50 | 42.83 | 41.50 | 41.82 | 4,917,154 | -1.61(-3.71%) |
May 06, 2022 | 44.40 | 44.55 | 43.30 | 43.43 | 3,633,703 | -1.57(-3.49%) |
May 05, 2022 | 46.11 | 46.30 | 44.51 | 45.00 | 3,567,725 | -2.90(-6.05%) |
May 04, 2022 | 46.60 | 47.97 | 46.09 | 47.90 | 6,905,192 | -0.24(-0.50%) |
May 03, 2022 | 48.12 | 48.67 | 47.76 | 48.14 | 4,279,855 | +0.90(+1.91%) |
May 02, 2022 | 46.55 | 47.47 | 45.82 | 47.24 | 4,237,114 | +0.17(+0.36%) |
Apr 29, 2022 | 47.70 | 48.24 | 46.81 | 47.07 | 6,244,284 | +3.81(+8.81%) |
Apr 28, 2022 | 43.04 | 43.27 | 42.10 | 43.26 | 3,087,566 | +0.63(+1.48%) |
Apr 27, 2022 | 42.25 | 43.06 | 42.19 | 42.63 | 3,816,344 | +1.03(+2.48%) |
Apr 26, 2022 | 42.36 | 42.47 | 41.56 | 41.60 | 3,664,807 | -0.84(-1.98%) |
Apr 25, 2022 | 41.33 | 42.45 | 41.19 | 42.44 | 4,554,915 | -0.22(-0.52%) |
Apr 22, 2022 | 43.15 | 43.85 | 42.36 | 42.66 | 3,443,738 | +0.07(+0.16%) |
Apr 21, 2022 | 44.39 | 44.50 | 42.37 | 42.59 | 4,729,181 | -2.26(-5.04%) |
Apr 20, 2022 | 46.35 | 46.50 | 44.75 | 44.85 | 3,768,393 | -1.72(-3.69%) |
Apr 19, 2022 | 46.13 | 46.59 | 45.45 | 46.57 | 3,828,363 | +0.19(+0.41%) |
Apr 18, 2022 | 46.28 | 46.69 | 45.82 | 46.38 | 2,273,500 | -0.47(-1.00%) |
Apr 14, 2022 | 47.32 | 47.50 | 46.77 | 46.85 | 1,954,497 | -1.17(-2.44%) |
Apr 13, 2022 | 47.28 | 48.23 | 47.02 | 48.02 | 2,486,740 | +1.70(+3.67%) |
Apr 12, 2022 | 47.30 | 47.66 | 46.12 | 46.32 | 3,194,658 | -0.65(-1.38%) |
Apr 11, 2022 | 47.55 | 48.62 | 46.84 | 46.97 | 6,043,804 | +0.24(+0.51%) |
Apr 08, 2022 | 46.59 | 47.20 | 46.50 | 46.73 | 3,020,368 | -0.24(-0.51%) |
Apr 07, 2022 | 47.70 | 47.77 | 46.68 | 46.97 | 2,720,205 | -0.59(-1.24%) |
Apr 06, 2022 | 48.29 | 48.43 | 47.13 | 47.56 | 4,623,376 | -1.06(-2.18%) |
Apr 05, 2022 | 50.08 | 50.16 | 48.55 | 48.62 | 3,537,926 | -1.74(-3.46%) |
Apr 04, 2022 | 49.67 | 50.50 | 49.39 | 50.36 | 3,843,809 | +1.22(+2.48%) |
Apr 01, 2022 | 49.50 | 50.40 | 48.63 | 49.14 | 2,832,294 | +2.72(+5.86%) |
Mar 31, 2022 | 47.60 | 47.69 | 46.30 | 46.42 | 2,832,863 | -1.91(-3.95%) |
Mar 30, 2022 | 48.65 | 49.40 | 48.09 | 48.33 | 2,269,890 | -1.05(-2.13%) |
Mar 29, 2022 | 49.12 | 50.09 | 48.88 | 49.38 | 5,332,535 | +1.96(+4.13%) |
Mar 28, 2022 | 46.55 | 47.58 | 46.45 | 47.42 | 5,205,195 | +1.74(+3.81%) |
Mar 25, 2022 | 45.84 | 46.17 | 45.01 | 45.68 | 4,759,418 | -0.53(-1.15%) |
Mar 24, 2022 | 46.86 | 48.52 | 45.82 | 46.21 | 5,546,456 | -1.65(-3.45%) |
Mar 23, 2022 | 47.01 | 48.86 | 46.20 | 47.86 | 11,082,550 | -2.75(-5.43%) |
Mar 22, 2022 | 49.85 | 50.99 | 49.68 | 50.61 | 4,281,089 | +2.60(+5.42%) |
Mar 21, 2022 | 48.32 | 48.95 | 47.03 | 48.01 | 3,723,785 | -3.69(-7.14%) |
Mar 18, 2022 | 48.07 | 52.20 | 47.80 | 51.70 | 7,336,134 | +3.12(+6.42%) |
Mar 17, 2022 | 48.84 | 49.04 | 47.27 | 48.58 | 7,022,978 | -4.02(-7.64%) |
Mar 16, 2022 | 47.20 | 52.95 | 39.38 | 52.60 | 10,796,726 | +13.18(+33.43%) |
Mar 15, 2022 | 38.11 | 40.84 | 37.92 | 39.42 | 11,953,975 | -1.34(-3.29%) |
Mar 14, 2022 | 41.40 | 42.15 | 40.13 | 40.76 | 9,845,052 | -4.00(-8.94%) |
Mar 11, 2022 | 47.23 | 47.26 | 44.60 | 44.76 | 6,249,838 | -2.45(-5.19%) |
Mar 10, 2022 | 48.16 | 48.45 | 47.20 | 47.21 | 5,172,987 | -3.54(-6.98%) |
Mar 09, 2022 | 49.82 | 50.75 | 49.52 | 50.75 | 2,188,255 | +2.05(+4.21%) |
Mar 08, 2022 | 49.12 | 49.67 | 48.39 | 48.70 | 4,996,985 | -0.15(-0.31%) |
Mar 07, 2022 | 50.40 | 50.70 | 48.71 | 48.85 | 3,526,973 | -1.54(-3.06%) |
Mar 04, 2022 | 50.72 | 51.46 | 50.08 | 50.39 | 4,110,700 | -1.81(-3.47%) |
Mar 03, 2022 | 53.15 | 53.71 | 52.02 | 52.20 | 3,116,473 | -1.75(-3.24%) |
Mar 02, 2022 | 53.95 | 54.26 | 53.34 | 53.95 | 3,853,005 | -0.62(-1.14%) |