Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2022 | 42.96 | 43.14 | 42.70 | 42.74 | 7,445,555 | -0.35(-0.81%) |
May 13, 2022 | 42.51 | 43.12 | 42.12 | 43.09 | 8,949,179 | +1.05(+2.50%) |
May 12, 2022 | 41.71 | 42.04 | 41.37 | 42.04 | 20,802,708 | +0.31(+0.74%) |
May 11, 2022 | 41.91 | 42.67 | 41.66 | 41.73 | 25,560,812 | -0.06(-0.14%) |
May 10, 2022 | 43.26 | 43.57 | 41.52 | 41.79 | 27,771,056 | -0.95(-2.22%) |
May 09, 2022 | 44.42 | 44.42 | 42.60 | 42.74 | 18,004,800 | -2.09(-4.66%) |
May 06, 2022 | 44.90 | 45.08 | 44.33 | 44.83 | 16,154,872 | -0.46(-1.02%) |
May 05, 2022 | 46.22 | 46.58 | 44.96 | 45.29 | 13,591,085 | -1.19(-2.56%) |
May 04, 2022 | 45.93 | 46.55 | 45.16 | 46.48 | 14,706,366 | +0.54(+1.18%) |
May 03, 2022 | 45.62 | 46.26 | 45.22 | 45.94 | 13,431,524 | +0.55(+1.21%) |
May 02, 2022 | 46.73 | 46.89 | 44.46 | 45.39 | 17,231,120 | -1.21(-2.60%) |
Apr 29, 2022 | 48.62 | 48.67 | 46.49 | 46.60 | 11,529,390 | -2.36(-4.82%) |
Apr 28, 2022 | 48.43 | 49.10 | 47.78 | 48.96 | 9,532,548 | +0.88(+1.83%) |
Apr 27, 2022 | 48.47 | 48.86 | 48.03 | 48.08 | 13,001,272 | -0.29(-0.60%) |
Apr 26, 2022 | 49.05 | 49.38 | 48.36 | 48.37 | 8,829,937 | -0.77(-1.57%) |
Apr 25, 2022 | 49.31 | 49.45 | 48.34 | 49.14 | 8,143,972 | -0.23(-0.47%) |
Apr 22, 2022 | 50.20 | 50.20 | 49.33 | 49.37 | 8,900,059 | -0.90(-1.79%) |
Apr 21, 2022 | 50.80 | 50.24 | 50.27 | 6,083,037 | -0.33(-0.65%) | |
Apr 20, 2022 | 49.80 | 50.74 | 49.71 | 50.60 | 6,241,950 | +0.94(+1.89%) |
Apr 19, 2022 | 48.91 | 49.79 | 48.90 | 49.66 | 5,908,854 | +1.02(+2.10%) |
Apr 18, 2022 | 48.67 | 48.97 | 48.38 | 48.64 | 5,247,883 | -0.12(-0.25%) |
Apr 14, 2022 | 49.15 | 49.38 | 48.73 | 48.76 | 5,098,878 | -0.28(-0.57%) |
Apr 13, 2022 | 48.91 | 49.10 | 48.62 | 49.04 | 8,414,961 | +0.20(+0.41%) |
Apr 12, 2022 | 48.89 | 49.26 | 48.63 | 48.84 | 6,728,967 | -0.15(-0.31%) |
Apr 11, 2022 | 49.56 | 49.79 | 48.85 | 48.99 | 5,041,974 | -0.68(-1.37%) |
Apr 08, 2022 | 49.49 | 49.83 | 49.25 | 49.67 | 5,033,811 | +0.18(+0.36%) |
Apr 07, 2022 | 49.62 | 49.71 | 49.14 | 49.49 | 6,014,200 | -0.41(-0.82%) |
Apr 06, 2022 | 48.96 | 49.96 | 48.75 | 49.90 | 6,810,767 | +0.73(+1.48%) |
Apr 05, 2022 | 48.94 | 49.81 | 48.94 | 49.17 | 5,239,161 | +0.04(+0.08%) |
Apr 04, 2022 | 49.26 | 49.43 | 48.70 | 49.13 | 5,056,017 | -0.15(-0.30%) |
Apr 01, 2022 | 48.55 | 49.31 | 48.30 | 49.28 | 6,746,745 | +0.96(+1.99%) |
Mar 31, 2022 | 49.10 | 49.22 | 48.29 | 48.32 | 5,621,718 | -0.54(-1.11%) |
Mar 30, 2022 | 48.94 | 48.99 | 48.59 | 48.86 | 3,881,448 | -0.27(-0.55%) |
Mar 29, 2022 | 48.09 | 49.20 | 48.09 | 49.13 | 5,108,261 | +1.40(+2.93%) |
Mar 28, 2022 | 47.16 | 47.76 | 47.16 | 47.73 | 3,705,474 | +0.60(+1.27%) |
Mar 25, 2022 | 46.76 | 47.16 | 46.60 | 47.13 | 4,003,198 | +0.55(+1.18%) |
Mar 24, 2022 | 46.29 | 46.58 | 46.09 | 46.58 | 3,758,921 | +0.36(+0.78%) |
Mar 23, 2022 | 46.62 | 46.80 | 46.16 | 46.22 | 3,976,800 | -0.53(-1.13%) |
Mar 22, 2022 | 46.89 | 47.07 | 46.68 | 46.75 | 2,853,305 | +0.03(+0.06%) |
Mar 21, 2022 | 46.95 | 47.22 | 46.49 | 46.72 | 4,079,315 | -0.51(-1.08%) |
Mar 18, 2022 | 47.29 | 47.44 | 46.93 | 47.23 | 4,727,855 | +0.11(+0.23%) |
Mar 17, 2022 | 46.32 | 47.14 | 46.29 | 47.12 | 4,499,736 | +0.66(+1.42%) |
Mar 16, 2022 | 46.31 | 46.67 | 45.50 | 46.46 | 6,868,218 | +0.51(+1.11%) |
Mar 15, 2022 | 46.12 | 46.31 | 45.54 | 45.95 | 4,988,253 | +0.36(+0.79%) |
Mar 14, 2022 | 46.22 | 46.24 | 45.41 | 45.59 | 4,846,082 | -0.28(-0.61%) |
Mar 11, 2022 | 46.56 | 46.88 | 45.85 | 45.87 | 4,363,463 | -0.46(-0.99%) |
Mar 10, 2022 | 45.72 | 46.40 | 46.33 | 5,638,543 | +0.16(+0.35%) | |
Mar 09, 2022 | 46.19 | 46.61 | 46.05 | 46.17 | 6,229,315 | +0.76(+1.67%) |
Mar 08, 2022 | 45.83 | 46.31 | 45.37 | 45.41 | 10,469,343 | -0.41(-0.89%) |
Mar 07, 2022 | 46.58 | 46.72 | 45.82 | 45.82 | 7,881,147 | -0.85(-1.82%) |
Mar 04, 2022 | 45.93 | 46.71 | 45.83 | 46.67 | 6,193,774 | +0.39(+0.84%) |
Mar 03, 2022 | 46.04 | 46.45 | 45.67 | 46.28 | 5,768,264 | +0.50(+1.09%) |
Mar 02, 2022 | 45.14 | 45.98 | 45.12 | 45.78 | 5,481,478 | +0.80(+1.78%) |