Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.09 | 48.57 | 48.05 | 48.20 | 5,662 | -0.44(-0.90%) |
May 27, 2022 | 47.66 | 48.64 | 47.66 | 48.64 | 7,759 | +1.14(+2.40%) |
May 26, 2022 | 46.76 | 47.70 | 46.76 | 47.50 | 10,679 | +1.16(+2.50%) |
May 25, 2022 | 45.35 | 46.62 | 45.35 | 46.34 | 15,150 | +1.08(+2.39%) |
May 24, 2022 | 45.52 | 45.52 | 44.56 | 45.26 | 10,868 | -0.49(-1.06%) |
May 23, 2022 | 45.66 | 46.01 | 45.23 | 45.74 | 16,616 | +0.79(+1.76%) |
May 20, 2022 | 45.14 | 45.14 | 44.12 | 44.96 | 72,204 | -0.12(-0.27%) |
May 19, 2022 | 44.91 | 45.68 | 44.73 | 45.08 | 49,494 | -0.18(-0.40%) |
May 18, 2022 | 46.60 | 46.60 | 45.02 | 45.26 | 14,513 | -1.87(-3.97%) |
May 17, 2022 | 46.62 | 47.14 | 46.42 | 47.13 | 17,310 | +1.30(+2.85%) |
May 16, 2022 | 45.59 | 46.15 | 45.59 | 45.82 | 4,874 | -0.16(-0.35%) |
May 13, 2022 | 45.68 | 46.37 | 45.68 | 45.98 | 15,010 | +1.18(+2.64%) |
May 12, 2022 | 44.38 | 44.89 | 44.04 | 44.80 | 11,891 | +0.17(+0.37%) |
May 11, 2022 | 45.44 | 46.13 | 44.64 | 44.64 | 15,788 | -0.58(-1.28%) |
May 10, 2022 | 45.98 | 46.09 | 44.52 | 45.21 | 24,484 | -0.17(-0.37%) |
May 09, 2022 | 46.03 | 46.36 | 45.38 | 45.38 | 22,162 | -1.41(-3.01%) |
May 06, 2022 | 47.22 | 47.22 | 46.42 | 46.79 | 12,016 | -0.49(-1.04%) |
May 05, 2022 | 48.59 | 48.59 | 46.71 | 47.28 | 25,071 | -1.81(-3.69%) |
May 04, 2022 | 47.98 | 49.21 | 47.49 | 49.10 | 15,424 | +1.21(+2.53%) |
May 03, 2022 | 47.16 | 48.00 | 46.99 | 47.89 | 8,354 | +0.92(+1.96%) |
May 02, 2022 | 46.84 | 47.28 | 46.11 | 46.97 | 12,588 | +0.05(+0.10%) |
Apr 29, 2022 | 47.90 | 48.06 | 46.92 | 46.92 | 3,133 | -1.35(-2.79%) |
Apr 28, 2022 | 47.71 | 48.46 | 46.99 | 48.27 | 17,816 | +1.20(+2.55%) |
Apr 27, 2022 | 47.08 | 47.56 | 46.87 | 47.07 | 30,478 | -0.09(-0.20%) |
Apr 26, 2022 | 48.04 | 48.05 | 47.15 | 47.16 | 9,018 | -1.05(-2.19%) |
Apr 25, 2022 | 47.71 | 48.36 | 47.11 | 48.21 | 17,679 | -0.09(-0.18%) |
Apr 22, 2022 | 49.49 | 49.57 | 48.30 | 48.30 | 5,081 | -1.49(-2.99%) |
Apr 21, 2022 | 51.31 | 51.35 | 49.73 | 49.79 | 11,776 | -0.95(-1.88%) |
Apr 20, 2022 | 50.40 | 50.99 | 50.40 | 50.74 | 8,677 | +0.68(+1.36%) |
Apr 19, 2022 | 49.02 | 50.16 | 49.02 | 50.06 | 8,760 | +1.05(+2.15%) |
Apr 18, 2022 | 49.20 | 49.32 | 48.88 | 49.01 | 7,817 | -0.07(-0.15%) |
Apr 14, 2022 | 49.47 | 49.53 | 49.06 | 49.08 | 9,121 | -0.31(-0.62%) |
Apr 13, 2022 | 48.89 | 49.49 | 48.88 | 49.39 | 13,740 | +0.91(+1.87%) |
Apr 12, 2022 | 48.82 | 49.35 | 48.39 | 48.48 | 25,439 | +0.36(+0.75%) |
Apr 11, 2022 | 48.17 | 48.50 | 48.11 | 48.12 | 4,224 | -0.35(-0.73%) |
Apr 08, 2022 | 48.51 | 49.03 | 48.47 | 48.47 | 7,979 | -0.31(-0.63%) |
Apr 07, 2022 | 48.99 | 49.04 | 48.37 | 48.78 | 9,237 | -0.14(-0.29%) |
Apr 06, 2022 | 49.36 | 49.41 | 48.88 | 48.92 | 14,571 | -0.70(-1.40%) |
Apr 05, 2022 | 50.77 | 50.78 | 49.61 | 49.61 | 12,549 | -1.11(-2.18%) |
Apr 04, 2022 | 50.82 | 50.96 | 50.71 | 50.72 | 5,217 | -0.63(-1.23%) |
Apr 01, 2022 | 51.13 | 51.35 | 50.79 | 51.35 | 15,446 | +0.59(+1.16%) |
Mar 31, 2022 | 51.40 | 51.62 | 50.76 | 50.76 | 16,967 | -0.66(-1.28%) |
Mar 30, 2022 | 52.32 | 52.47 | 51.39 | 51.42 | 8,545 | -1.08(-2.05%) |
Mar 29, 2022 | 51.55 | 52.65 | 51.55 | 52.50 | 13,762 | +1.09(+2.12%) |
Mar 28, 2022 | 50.90 | 51.41 | 50.90 | 51.41 | 4,988 | -0.36(-0.70%) |
Mar 25, 2022 | 51.29 | 51.77 | 51.29 | 51.77 | 8,945 | +0.66(+1.30%) |
Mar 24, 2022 | 50.93 | 51.12 | 50.91 | 51.11 | 8,620 | +0.29(+0.58%) |
Mar 23, 2022 | 51.19 | 51.44 | 50.78 | 50.81 | 10,405 | -0.84(-1.63%) |
Mar 22, 2022 | 51.91 | 51.91 | 51.21 | 51.65 | 12,853 | +0.16(+0.30%) |
Mar 21, 2022 | 52.12 | 52.12 | 51.28 | 51.50 | 8,282 | -0.10(-0.20%) |
Mar 18, 2022 | 51.12 | 51.63 | 51.02 | 51.60 | 19,535 | +0.33(+0.65%) |
Mar 17, 2022 | 50.83 | 51.31 | 50.76 | 51.27 | 23,307 | +0.96(+1.90%) |
Mar 16, 2022 | 49.22 | 50.31 | 49.16 | 50.31 | 11,261 | +1.67(+3.44%) |
Mar 15, 2022 | 48.25 | 48.66 | 48.09 | 48.64 | 9,200 | +0.70(+1.45%) |
Mar 14, 2022 | 48.89 | 48.96 | 47.73 | 47.94 | 19,170 | -0.56(-1.16%) |
Mar 11, 2022 | 48.78 | 48.95 | 48.44 | 48.50 | 15,331 | -0.62(-1.27%) |
Mar 10, 2022 | 48.90 | 49.13 | 48.41 | 49.13 | 15,090 | +0.09(+0.18%) |
Mar 09, 2022 | 48.94 | 49.21 | 48.86 | 49.04 | 7,161 | +1.25(+2.62%) |
Mar 08, 2022 | 47.30 | 48.70 | 47.30 | 47.79 | 14,956 | +0.51(+1.08%) |
Mar 07, 2022 | 49.02 | 49.02 | 47.28 | 47.28 | 5,866 | -1.65(-3.38%) |
Mar 04, 2022 | 49.41 | 49.41 | 48.69 | 48.93 | 7,230 | -1.01(-2.03%) |
Mar 03, 2022 | 50.51 | 50.51 | 49.61 | 49.94 | 12,894 | -0.63(-1.25%) |
Mar 02, 2022 | 49.95 | 50.73 | 49.67 | 50.57 | 18,723 | +1.51(+3.08%) |